FNMAL - Federal National Mortgage Association

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20189.609.859.429.609.6028,500
Apr 24, 20189.609.609.609.609.60-
Apr 23, 20189.509.609.349.609.602,400
Apr 20, 20189.509.609.509.609.609,000
Apr 19, 20189.859.859.699.699.691,500
Apr 18, 20189.689.859.609.859.8520,300
Apr 17, 20189.399.639.399.639.631,800
Apr 16, 20188.818.818.818.818.811,000
Apr 13, 20189.069.069.069.069.06-
Apr 12, 20189.069.069.069.069.06200
Apr 11, 20189.209.239.209.209.2041,000
Apr 10, 20189.009.309.009.309.3051,800
Apr 09, 20189.149.148.948.948.941,300
Apr 06, 20188.758.758.758.758.75-
Apr 05, 20188.758.758.758.758.75-
Apr 04, 20188.758.758.758.758.75-
Apr 03, 20188.758.758.758.758.75300
Apr 02, 20188.758.758.748.748.74800
Mar 29, 20188.718.718.718.718.71200
Mar 28, 20189.219.218.718.718.712,000
Mar 27, 20189.219.219.219.219.21200
Mar 26, 20189.219.219.219.219.213,400
Mar 23, 20189.359.359.219.219.212,800
Mar 22, 20189.759.759.619.619.61400
Mar 21, 20189.969.969.969.969.96-
Mar 20, 20189.979.979.969.969.96500
Mar 19, 201810.1010.1010.1010.1010.10100
Mar 16, 201810.3010.3010.1210.1410.14600
Mar 15, 201810.2510.2510.2510.2510.251,000
Mar 14, 201810.2510.2510.2510.2510.25-
Mar 13, 201810.2510.2510.2510.2510.25700
Mar 12, 201810.2510.2510.2510.2510.25600
Mar 09, 201810.4010.4010.0510.4010.404,400
Mar 08, 201810.0010.0010.0010.0010.00-
Mar 07, 201810.0010.0010.0010.0010.001,000
Mar 06, 201810.1010.1010.1010.1010.10200
Mar 05, 201810.2510.2510.2510.2510.25-
Mar 02, 201810.2510.2510.2510.2510.25-
Mar 01, 201810.2510.2510.2510.2510.25300
Feb 28, 201810.4010.5010.0010.2510.257,000
Feb 27, 201810.4910.4910.4910.4910.49500
Feb 26, 201811.0511.0510.5010.5010.502,500
Feb 23, 201810.7510.7510.4010.4010.40700
Feb 22, 201811.0011.0710.9011.0711.071,300
Feb 21, 201810.6511.0010.5711.0011.0010,200
Feb 20, 201811.6011.6010.5010.5710.5712,700
Feb 16, 201811.7011.7011.7011.7011.70100
Feb 15, 201811.7011.9011.7011.9011.905,700
Feb 14, 201812.0812.0812.0812.0812.08500
Feb 13, 201812.4012.4012.4012.4012.40600
Feb 12, 201812.3412.4012.3412.4012.40700
Feb 09, 201812.0812.0812.0812.0812.08300
Feb 08, 201812.3012.3012.3012.3012.308,900
Feb 07, 201812.4812.4812.0812.3012.303,300
Feb 06, 201812.5512.5512.5512.5512.551,200
Feb 05, 201812.8012.8012.8012.8012.80-
Feb 02, 201812.8012.8012.8012.8012.80-
Feb 01, 201812.8012.8012.8012.8012.80-
Jan 31, 201812.8012.8012.8012.8012.80100
Jan 30, 201812.8412.8412.8412.8412.84700
Jan 29, 201811.6211.6211.6211.6211.62200
Jan 26, 201812.0012.6512.0012.6512.651,400
Jan 25, 201812.6412.6412.6412.6412.64-
Jan 24, 201812.6412.6412.6412.6412.64200
Jan 23, 201812.7612.7612.7612.7612.76100
Jan 22, 201813.2713.2713.0113.0113.01700
Jan 19, 201813.7013.7013.0113.0613.062,400
Jan 18, 201813.6913.7013.6913.7013.70600
Jan 17, 201813.2513.6913.0013.5913.592,100
Jan 16, 201814.0014.0014.0014.0014.00-
Jan 12, 201814.0014.0014.0014.0014.00100
Jan 11, 201813.5013.5013.5013.5013.50-
Jan 10, 201813.5013.5013.5013.5013.50-
Jan 09, 201813.5013.5013.5013.5013.50-
Jan 08, 201814.2314.2313.5013.5013.50900
Jan 05, 201814.2414.2414.0014.0514.051,400
Jan 04, 201814.1514.9914.1514.5014.501,300
Jan 03, 201814.1914.1913.1513.8013.802,800
Jan 02, 201813.2413.2413.2413.2413.24-
Dec 29, 201715.0015.0011.6213.2413.247,300
Dec 28, 201714.0014.0013.7013.7013.701,300
Dec 27, 201713.2514.0013.2513.8413.846,300
Dec 26, 201713.2913.2912.9913.2013.205,800
Dec 22, 201713.2913.2913.2913.2913.29200
Dec 21, 201713.0013.2511.5112.5012.50104,100
Dec 20, 201711.7511.7511.7511.7511.75200
Dec 19, 201712.0012.0012.0012.0012.00-
Dec 18, 201711.5012.0011.5012.0012.002,800
Dec 15, 201710.7511.0010.7511.0011.00500
Dec 14, 201710.7010.7010.7010.7010.70-
Dec 13, 201710.7010.7010.7010.7010.70-
Dec 12, 201710.5510.7010.5510.7010.70500
Dec 11, 201711.3511.3511.3511.3511.35800
Dec 08, 201711.4511.4511.4511.4511.45300
Dec 07, 201710.2511.4010.2510.5510.551,800
Dec 06, 20179.159.158.809.009.00900
Dec 05, 20179.319.319.159.159.151,400
Dec 04, 20179.689.689.509.509.50900
Dec 01, 20179.499.499.499.499.49500
Nov 30, 20179.5510.199.1010.1910.191,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...