FNMA - Federal National Mortgage Association

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20193.65003.85003.63003.84003.840019,602,600
Sep 12, 20193.59003.75003.52003.57003.570013,128,200
Sep 11, 20193.32003.66003.11003.50003.500023,139,000
Sep 10, 20193.94004.02003.17003.38003.380034,039,700
Sep 09, 20193.41003.96003.15003.87003.870072,751,500
Sep 06, 20192.82002.82002.51002.71002.710020,813,200
Sep 05, 20192.97003.07002.86002.97002.970011,709,800
Sep 04, 20192.87002.96002.84002.92002.92005,209,400
Sep 03, 20192.77002.86002.77002.84002.84002,437,900
Aug 30, 20192.81002.86002.77002.82002.82003,430,600
Aug 29, 20192.72002.81002.72002.77002.77002,250,700
Aug 28, 20192.69002.76002.67002.73002.73002,242,400
Aug 27, 20192.79002.83002.63002.69002.69004,079,300
Aug 26, 20192.83002.88002.72002.80002.80004,385,200
Aug 23, 20192.83002.95002.76002.82002.820010,513,400
Aug 22, 20192.54002.81002.52002.80002.800017,563,200
Aug 21, 20192.27002.45002.21002.44002.44003,231,600
Aug 20, 20192.32002.32002.26002.26002.2600964,300
Aug 19, 20192.30002.31002.28002.30002.3000955,600
Aug 16, 20192.26002.30002.23002.28002.2800547,100
Aug 15, 20192.24002.30002.23002.28002.28001,425,400
Aug 14, 20192.31002.33002.20002.25002.25002,854,300
Aug 13, 20192.24002.39002.24002.32002.32002,435,500
Aug 12, 20192.30002.31002.22002.25002.25001,858,100
Aug 09, 20192.33002.35002.25002.29002.29001,883,200
Aug 08, 20192.25002.38002.25002.27002.27001,354,400
Aug 07, 20192.35002.36002.25002.32002.32001,370,800
Aug 06, 20192.10002.37002.09002.35002.35005,319,500
Aug 05, 20192.06002.16002.04002.10002.10003,160,800
Aug 02, 20192.20002.22002.15002.17002.17002,669,400
Aug 01, 20192.30002.31002.16002.22002.22004,420,300
Jul 31, 20192.33002.34002.02002.28002.280032,504,700
Jul 30, 20192.46002.46002.33002.35002.35005,099,600
Jul 29, 20192.47002.50002.44002.45002.45001,033,300
Jul 26, 20192.50002.52002.46002.49002.49001,584,700
Jul 25, 20192.51002.53002.47002.51002.51002,311,200
Jul 24, 20192.57002.58002.51002.51002.5100867,200
Jul 23, 20192.53002.60002.49002.56002.56001,830,600
Jul 22, 20192.50002.56002.47002.52002.52002,314,100
Jul 19, 20192.51002.55002.38002.52002.52008,519,300
Jul 18, 20192.50002.60002.45002.52002.52006,636,200
Jul 17, 20192.64002.71002.62002.67002.67003,828,500
Jul 16, 20192.68002.72002.53002.70002.70006,940,400
Jul 15, 20192.68002.78002.65002.70002.70002,855,200
Jul 12, 20192.79002.81002.50002.75002.75008,895,600
Jul 11, 20192.82002.84002.77002.82002.82001,023,000
Jul 10, 20192.77002.82002.75002.82002.82001,760,100
Jul 09, 20192.80002.81002.75002.75002.7500832,900
Jul 08, 20192.78002.83002.73002.80002.80001,279,600
Jul 05, 20192.80002.82002.77002.80002.80001,216,400
Jul 03, 20192.86002.86002.80002.83002.83001,131,000
Jul 02, 20192.82002.86002.76002.84002.84002,140,500
Jul 01, 20192.69002.84002.67002.81002.81003,468,500
Jun 28, 20192.69002.72002.65002.70002.70001,446,900
Jun 27, 20192.76002.77002.69002.69002.69002,281,500
Jun 26, 20192.77002.78002.75002.76002.76001,506,600
Jun 25, 20192.77002.83002.75002.78002.78003,845,900
Jun 24, 20192.80002.80002.74002.76002.76002,056,400
Jun 21, 20192.82002.83002.77002.79002.79001,839,300
Jun 20, 20192.92002.92002.78002.81002.81004,435,900
Jun 19, 20192.94002.96002.92002.92002.92004,112,600
Jun 18, 20192.94002.98002.92002.94002.94002,027,400
Jun 17, 20193.01003.01002.92002.95002.95002,788,800
Jun 14, 20193.03003.07002.97003.01003.01002,231,700
Jun 13, 20193.01003.06002.93003.01003.01003,371,200
Jun 12, 20192.90003.03002.89003.00003.00002,495,900
Jun 11, 20192.83002.98002.78002.95002.95004,428,500
Jun 10, 20193.08003.09002.61002.88002.880017,676,400
Jun 07, 20193.18003.20003.16003.18003.18004,125,500
Jun 06, 20193.19003.22003.12003.16003.16005,373,500
Jun 05, 20193.13003.20003.10003.19003.19005,361,500
Jun 04, 20193.05003.13003.02003.13003.13003,434,700
Jun 03, 20193.08003.20003.04003.04003.04006,003,700
May 31, 20192.92003.05002.89003.05003.05005,234,100
May 30, 20192.93002.97002.89002.90002.90004,034,100
May 29, 20193.01003.03002.83002.93002.93005,918,900
May 28, 20193.12003.21003.01003.01003.01009,210,200
May 24, 20193.06003.19002.99003.15003.150012,666,200
May 23, 20192.88003.07002.87003.06003.06008,145,800
May 22, 20193.08003.09002.85002.96002.960010,482,400
May 21, 20193.07003.27003.05003.13003.130019,143,900
May 20, 20192.78003.05002.73003.04003.040014,788,300
May 17, 20192.69002.83002.68002.76002.76007,662,600
May 16, 20192.63002.71002.61002.68002.68004,781,300
May 15, 20192.56002.70002.56002.63002.63003,854,600
May 14, 20192.53002.58002.50002.57002.57003,467,700
May 13, 20192.63002.63002.48002.52002.52004,100,300
May 10, 20192.69002.71002.46002.63002.63005,286,900
May 09, 20192.53002.68002.48002.65002.65005,776,900
May 08, 20192.37002.55002.37002.54002.54003,321,300
May 07, 20192.41002.42002.37002.40002.40001,176,000
May 06, 20192.41002.45002.38002.41002.41001,261,500
May 03, 20192.47002.49002.44002.46002.4600640,200
May 02, 20192.45002.49002.42002.48002.48001,647,700
May 01, 20192.48002.53002.43002.46002.46001,154,400
Apr 30, 20192.49002.51002.46002.48002.48001,271,700
Apr 29, 20192.44002.47002.40002.46002.46001,514,000
Apr 26, 20192.37002.47002.37002.44002.44002,162,300
Apr 25, 20192.43002.44002.37002.38002.38002,940,100
Apr 24, 20192.54002.60002.42002.44002.44004,021,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...