Advertisement
Advertisement
U.S. Markets close in 1 hr 55 mins
Advertisement
Advertisement
Advertisement
Advertisement

Federal National Mortgage Association (FNMA)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.6700-0.0080 (-1.18%)
As of 03:59PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20220.67000.71000.66000.67000.67001,273,100
May 23, 20220.68000.69000.66000.68000.6800678,000
May 20, 20220.69000.70000.66000.67000.6700920,500
May 19, 20220.67000.68000.65000.68000.68001,190,200
May 18, 20220.69000.69000.66000.67000.6700921,300
May 17, 20220.70000.72000.67000.68000.68001,024,900
May 16, 20220.71000.71000.69000.70000.7000471,000
May 13, 20220.63000.72000.63000.71000.71002,495,900
May 12, 20220.71000.71000.56000.61000.61004,204,800
May 11, 20220.71000.72000.70000.70000.70001,929,000
May 10, 20220.72000.72000.70000.70000.70002,859,000
May 09, 20220.74000.75000.70000.70000.70001,741,400
May 06, 20220.75000.76000.72000.75000.75001,378,500
May 05, 20220.76000.78000.74000.76000.76001,577,400
May 04, 20220.76000.76000.74000.76000.7600700,800
May 03, 20220.75000.75000.74000.74000.7400765,600
May 02, 20220.76000.76000.75000.76000.76001,510,600
Apr 29, 20220.76000.77000.75000.75000.75001,023,100
Apr 28, 20220.75000.76000.75000.76000.76001,009,700
Apr 27, 20220.75000.77000.75000.75000.75001,132,800
Apr 26, 20220.76000.77000.75000.75000.75001,749,400
Apr 25, 20220.76000.77000.75000.76000.7600764,700
Apr 22, 20220.78000.78000.76000.76000.7600783,000
Apr 21, 20220.76000.78000.76000.78000.78001,458,300
Apr 20, 20220.77000.78000.76000.76000.7600662,500
Apr 19, 20220.76000.78000.76000.78000.7800569,500
Apr 18, 20220.79000.79000.77000.77000.7700948,800
Apr 14, 20220.77000.79000.77000.78000.7800930,400
Apr 13, 20220.77000.78000.76000.77000.7700795,600
Apr 12, 20220.78000.78000.77000.77000.7700587,300
Apr 11, 20220.78000.78000.76000.78000.78001,034,500
Apr 08, 20220.78000.79000.78000.78000.7800838,700
Apr 07, 20220.80000.80000.78000.79000.7900801,700
Apr 06, 20220.80000.81000.79000.80000.80001,011,900
Apr 05, 20220.82000.83000.80000.80000.80001,597,900
Apr 04, 20220.83000.85000.82000.82000.82002,400,700
Apr 01, 20220.78000.84000.77000.83000.83007,427,400
Mar 31, 20220.78000.80000.76000.79000.79001,581,100
Mar 30, 20220.80000.80000.78000.78000.78001,458,000
Mar 29, 20220.80000.80000.79000.80000.80001,087,400
Mar 28, 20220.80000.81000.79000.80000.8000723,500
Mar 25, 20220.80000.81000.79000.80000.8000684,700
Mar 24, 20220.80000.81000.79000.80000.8000609,800
Mar 23, 20220.82000.82000.79000.80000.80001,260,400
Mar 22, 20220.82000.84000.81000.82000.82001,748,200
Mar 21, 20220.81000.84000.80000.82000.82001,326,700
Mar 18, 20220.79000.81000.79000.80000.8000860,800
Mar 17, 20220.78000.80000.77000.79000.79001,308,000
Mar 16, 20220.75000.79000.75000.76000.76001,685,700
Mar 15, 20220.75000.76000.75000.75000.7500824,400
Mar 14, 20220.75000.76000.75000.75000.75001,793,800
Mar 11, 20220.77000.77000.76000.76000.7600691,300
Mar 10, 20220.80000.80000.76000.77000.77001,265,000
Mar 09, 20220.78000.79000.77000.79000.79001,047,000
Mar 08, 20220.77000.78000.75000.77000.77001,898,600
Mar 07, 20220.79000.80000.77000.77000.77001,805,900
Mar 04, 20220.80000.81000.78000.79000.79002,690,300
Mar 03, 20220.84000.84000.79000.80000.80001,195,600
Mar 02, 20220.84000.84000.82000.82000.8200644,200
Mar 01, 20220.83000.85000.80000.84000.84001,099,200
Feb 28, 20220.82000.84000.79000.82000.82001,102,100
Feb 25, 20220.79000.84000.78000.80000.80002,760,700
Feb 24, 20220.76000.79000.73000.79000.79003,475,500
Feb 23, 20220.79000.80000.78000.78000.78002,073,400
Feb 22, 20220.82000.82000.79000.80000.80003,159,900
Feb 18, 20220.83000.86000.82000.82000.82001,403,000
Feb 17, 20220.87000.87000.83000.83000.8300900,300
Feb 16, 20220.88000.88000.86000.86000.8600656,800
Feb 15, 20220.86000.88000.86000.87000.87001,054,200
Feb 14, 20220.86000.88000.86000.86000.8600893,800
Feb 11, 20220.87000.89000.86000.87000.87001,140,100
Feb 10, 20220.87000.89000.87000.87000.8700726,900
Feb 09, 20220.88000.89000.86000.88000.88001,715,000
Feb 08, 20220.86000.88000.86000.86000.86001,092,600
Feb 07, 20220.85000.86000.83000.86000.86001,051,800
Feb 04, 20220.83000.85000.82000.84000.84001,858,800
Feb 03, 20220.84000.84000.83000.83000.8300970,100
Feb 02, 20220.83000.84000.83000.84000.8400960,200
Feb 01, 20220.81000.84000.81000.83000.83001,932,200
Jan 31, 20220.82000.84000.80000.82000.82002,095,700
Jan 28, 20220.80000.82000.80000.82000.82001,364,300
Jan 27, 20220.82000.84000.80000.80000.80002,652,800
Jan 26, 20220.83000.85000.82000.83000.83001,206,200
Jan 25, 20220.84000.84000.81000.83000.83001,875,300
Jan 24, 20220.86000.86000.81000.84000.84004,250,800
Jan 21, 20220.88000.92000.86000.86000.86002,217,400
Jan 20, 20220.89000.92000.88000.90000.90001,919,900
Jan 19, 20220.88000.90000.86000.90000.90001,733,400
Jan 18, 20220.88000.88000.86000.87000.87001,732,400
Jan 14, 20220.88000.89000.86000.87000.87001,523,400
Jan 13, 20220.89000.90000.88000.88000.88001,204,100
Jan 12, 20220.88000.90000.87000.89000.89001,012,700
Jan 11, 20220.88000.90000.87000.89000.89001,425,200
Jan 10, 20220.87000.89000.86000.87000.87001,094,500
Jan 07, 20220.88000.92000.87000.89000.89001,712,800
Jan 06, 20220.90000.90000.87000.89000.89001,056,400
Jan 05, 20220.91000.91000.89000.90000.90001,119,600
Jan 04, 20220.90000.91000.89000.90000.90001,476,400
Jan 03, 20220.83000.94000.83000.90000.90004,885,700
Dec 31, 20210.84000.85000.82000.82000.82006,184,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement