U.S. markets open in 4 hours 38 minutes

Federal National Mortgage Association (FNMA)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.0600-0.0200 (-0.96%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 20212.08002.09002.04002.06002.06001,298,400
May 12, 20212.03002.11002.01002.08002.08004,188,000
May 11, 20212.08002.10002.00002.01002.01007,111,300
May 10, 20212.11002.16002.08002.09002.09002,850,400
May 07, 20212.13002.16002.10002.11002.11002,442,400
May 06, 20212.14002.16002.10002.13002.13003,469,800
May 05, 20212.16002.19002.10002.15002.15003,868,300
May 04, 20212.36002.37002.12002.15002.15008,346,000
May 03, 20212.38002.40002.36002.37002.37001,251,400
Apr 30, 20212.41002.43002.36002.38002.38001,052,800
Apr 29, 20212.39002.43002.33002.38002.38002,583,100
Apr 28, 20212.39002.40002.38002.39002.39001,123,600
Apr 27, 20212.43002.44002.38002.40002.40001,561,600
Apr 26, 20212.42002.46002.38002.44002.44002,854,600
Apr 23, 20212.40002.45002.36002.43002.43003,294,300
Apr 22, 20212.40002.44002.36002.42002.42002,895,200
Apr 21, 20212.27002.41002.27002.41002.41002,651,100
Apr 20, 20212.36002.38002.23002.29002.29003,390,500
Apr 19, 20212.36002.44002.34002.37002.37003,663,800
Apr 16, 20212.28002.44002.20002.39002.39004,421,300
Apr 15, 20212.26002.30002.24002.30002.30003,343,500
Apr 14, 20212.15002.29002.13002.21002.21002,516,900
Apr 13, 20212.18002.20002.10002.17002.17003,380,300
Apr 12, 20212.30002.34002.17002.21002.21005,449,000
Apr 09, 20212.42002.49002.26002.33002.33008,738,400
Apr 08, 20212.20002.46002.20002.41002.41009,678,700
Apr 07, 20212.10002.25002.08002.22002.22008,479,600
Apr 06, 20212.08002.10002.04002.10002.10002,011,200
Apr 05, 20212.05002.10002.04002.08002.08003,184,400
Apr 01, 20212.08002.10002.04002.04002.04002,872,600
Mar 31, 20211.97002.10001.97002.07002.07006,532,000
Mar 30, 20211.95001.99001.93001.97001.97003,026,300
Mar 29, 20211.89001.96001.89001.95001.95002,858,400
Mar 26, 20211.90001.92001.89001.90001.90001,709,500
Mar 25, 20211.90001.92001.89001.90001.90001,404,700
Mar 24, 20211.89001.92001.88001.90001.90001,946,400
Mar 23, 20211.89001.94001.89001.89001.89002,575,800
Mar 22, 20211.89001.91001.88001.91001.91003,075,000
Mar 19, 20211.89001.92001.87001.90001.9000774,700
Mar 18, 20211.88001.93001.87001.90001.90003,934,300
Mar 17, 20211.89001.90001.87001.88001.8800757,900
Mar 16, 20211.88001.90001.86001.90001.90001,214,400
Mar 15, 20211.91001.93001.88001.89001.89003,619,100
Mar 12, 20211.90001.94001.89001.92001.92001,936,700
Mar 11, 20211.86001.91001.85001.90001.90002,575,900
Mar 10, 20211.86001.87001.84001.85001.85002,284,700
Mar 09, 20211.87001.90001.85001.86001.86002,339,400
Mar 08, 20211.87001.91001.83001.85001.85004,418,500
Mar 05, 20211.84001.95001.80001.83001.83004,728,900
Mar 04, 20211.83001.88001.80001.84001.84002,828,300
Mar 03, 20211.81001.85001.80001.84001.84001,457,700
Mar 02, 20211.86001.87001.80001.81001.81001,527,100
Mar 01, 20211.85001.94001.82001.85001.85004,266,200
Feb 26, 20211.75001.85001.75001.84001.84003,790,800
Feb 25, 20211.78001.83001.75001.75001.75003,150,500
Feb 24, 20211.82001.83001.78001.78001.78003,604,300
Feb 23, 20211.84001.85001.80001.83001.83003,478,800
Feb 22, 20211.87001.87001.85001.85001.85001,973,200
Feb 19, 20211.87001.88001.85001.88001.88001,834,900
Feb 18, 20211.88001.89001.85001.86001.86002,114,200
Feb 17, 20211.88001.90001.86001.88001.88002,066,800
Feb 16, 20211.89001.92001.88001.89001.89002,373,000
Feb 12, 20211.91001.93001.88001.89001.89003,148,100
Feb 11, 20211.93001.93001.89001.91001.91002,377,300
Feb 10, 20211.94001.94001.90001.91001.91001,944,300
Feb 09, 20211.92001.95001.89001.94001.94002,610,900
Feb 08, 20211.93001.96001.89001.91001.91003,734,200
Feb 05, 20211.91001.94001.90001.93001.93001,891,800
Feb 04, 20211.90001.94001.90001.91001.91002,889,200
Feb 03, 20211.98001.98001.93001.94001.94002,216,500
Feb 02, 20211.98001.98001.92001.97001.97003,059,800
Feb 01, 20211.95002.03001.93001.97001.97002,153,900
Jan 29, 20212.05002.05001.94001.95001.95004,640,700
Jan 28, 20212.17002.24002.00002.02002.02009,681,500
Jan 27, 20211.93002.18001.90002.11002.110038,481,800
Jan 26, 20211.92001.98001.88001.93001.93006,711,200
Jan 25, 20211.76001.92001.75001.87001.87008,231,300
Jan 22, 20211.83001.85001.75001.76001.76007,777,700
Jan 21, 20211.87001.89001.82001.83001.83004,247,500
Jan 20, 20211.93001.95001.84001.87001.87004,884,900
Jan 19, 20211.88001.95001.77001.93001.930018,374,600
Jan 15, 20211.95001.97001.85001.87001.870026,207,000
Jan 14, 20212.03002.09002.01002.03002.03003,643,000
Jan 13, 20212.09002.10001.94002.03002.03005,652,900
Jan 12, 20212.11002.15001.95002.06002.06005,242,900
Jan 11, 20211.95002.14001.95002.07002.07007,126,700
Jan 08, 20212.00002.03001.90001.96001.96008,896,200
Jan 07, 20212.16002.18001.99002.01002.010015,044,800
Jan 06, 20212.32002.33002.16002.20002.20007,087,100
Jan 05, 20212.40002.45002.28002.32002.32004,565,200
Jan 04, 20212.39002.44002.31002.39002.39004,585,600
Dec 31, 20202.35002.41002.30002.39002.39004,208,900
Dec 30, 20202.34002.43002.33002.36002.36006,165,000
Dec 29, 20202.26002.39002.26002.35002.35004,800,400
Dec 28, 20202.25002.39002.25002.27002.27004,251,200
Dec 24, 20202.40002.40002.30002.30002.30003,201,200
Dec 23, 20202.42002.46002.40002.40002.40002,566,900
Dec 22, 20202.48002.50002.41002.42002.42003,753,100
Dec 21, 20202.60002.60002.43002.49002.49004,114,500
Dec 18, 20202.41002.65002.40002.59002.59007,242,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...