FNMAL - Federal National Mortgage Association

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201916.5016.5016.5016.5016.50300
Feb 14, 201915.9015.9015.5715.5715.57600
Feb 13, 201916.0016.0015.8115.8415.841,200
Feb 12, 201915.3515.8215.3415.8215.824,100
Feb 11, 201915.2615.2615.2615.2615.26-
Feb 08, 201916.2516.2515.2615.2615.261,200
Feb 07, 201916.5016.5016.5016.5016.50300
Feb 06, 201915.2015.2015.2015.2015.20-
Feb 05, 201916.0016.0015.2015.2015.20700
Feb 04, 201915.5315.5315.1015.1015.10900
Feb 01, 201916.0016.2515.5016.0016.001,500
Jan 31, 201915.4015.7515.4015.5515.551,000
Jan 30, 201914.9015.7514.9015.1515.154,700
Jan 29, 201916.0016.0015.4515.4515.452,300
Jan 28, 201917.0017.0015.9015.9515.957,400
Jan 25, 201917.0017.4515.2116.0016.0018,300
Jan 24, 201916.3517.1215.8417.1217.1212,300
Jan 23, 201917.0517.0514.9515.3515.3514,100
Jan 22, 201916.0018.7515.8016.9516.95158,300
Jan 18, 201914.2516.7413.2616.7416.7472,500
Jan 17, 201914.2014.2314.0514.1914.192,200
Jan 16, 201913.8814.3513.8814.2014.2016,100
Jan 15, 201914.1514.1513.9313.9313.938,100
Jan 14, 201914.4914.5014.0014.2514.2517,400
Jan 11, 201912.7514.7412.6013.7413.74672,200
Jan 10, 201912.0012.9011.7212.7512.756,700
Jan 09, 201911.5012.5011.5012.4012.406,300
Jan 08, 201910.8011.2510.8011.2511.255,100
Jan 07, 201910.7010.8510.7010.8510.8510,300
Jan 04, 201910.2710.6910.2710.6910.697,700
Jan 03, 201910.2510.2710.2510.2710.272,100
Jan 02, 201910.0610.2510.0010.2510.259,100
Dec 31, 201810.0010.059.9510.0010.003,400
Dec 28, 201810.2510.4010.0310.0310.038,100
Dec 27, 201810.7510.7510.7510.7510.75-
Dec 26, 201810.0011.009.8510.7510.7510,100
Dec 24, 201810.5011.0110.5011.0111.012,600
Dec 21, 20189.9010.509.8810.5010.502,500
Dec 20, 20189.759.759.759.759.755,300
Dec 19, 20189.419.689.419.689.687,200
Dec 18, 20188.828.858.628.628.625,500
Dec 17, 20188.778.778.778.778.77500
Dec 14, 20189.239.239.239.239.23900
Dec 13, 20189.009.109.009.109.106,600
Dec 12, 20189.009.309.009.009.007,400
Dec 11, 20188.808.808.808.808.80-
Dec 10, 20188.808.808.808.808.80500
Dec 07, 20188.808.808.808.808.803,300
Dec 06, 20188.778.778.778.778.77300
Dec 04, 20189.159.158.808.808.8032,900
Dec 03, 20188.889.248.888.958.955,900
Nov 30, 20188.598.598.598.598.59-
Nov 29, 20188.598.598.598.598.59-
Nov 28, 20188.598.598.598.598.59300
Nov 27, 20189.159.159.159.159.15-
Nov 26, 20189.159.159.159.159.151,000
Nov 23, 20189.029.029.029.029.02-
Nov 21, 20189.029.029.029.029.02-
Nov 20, 20188.609.028.609.029.024,200
Nov 19, 20189.009.008.608.608.60600
Nov 16, 20188.808.868.808.848.84700
Nov 15, 20188.769.708.569.009.00368,300
Nov 14, 20189.019.019.019.019.01-
Nov 13, 20189.019.019.019.019.01-
Nov 12, 20189.019.019.019.019.011,000
Nov 09, 20189.309.309.109.119.113,000
Nov 08, 20189.399.399.399.399.39-
Nov 07, 20189.339.399.339.399.39700
Nov 06, 20189.189.328.989.199.1919,600
Nov 05, 20189.009.008.968.968.962,000
Nov 02, 20189.099.108.929.009.00900
Nov 01, 20188.709.008.379.009.006,400
Oct 31, 20188.608.658.608.658.65500
Oct 30, 20188.608.608.608.608.60400
Oct 29, 20188.588.588.518.518.51500
Oct 26, 20188.518.758.518.518.511,800
Oct 25, 20188.598.598.598.598.59-
Oct 24, 20188.598.598.598.598.59-
Oct 23, 20188.768.768.598.598.59500
Oct 22, 20189.009.119.009.119.111,500
Oct 19, 20189.109.109.109.109.10100
Oct 18, 20189.009.008.828.828.82200
Oct 17, 20188.989.008.989.009.001,000
Oct 16, 20189.009.258.818.818.813,100
Oct 15, 20189.179.179.179.179.17500
Oct 12, 20188.808.808.808.808.80-
Oct 11, 20188.818.818.808.808.801,900
Oct 10, 20188.828.918.818.818.813,100
Oct 09, 20189.259.259.259.259.25800
Oct 08, 20189.209.209.209.209.20-
Oct 05, 20189.179.209.179.209.20900
Oct 04, 20189.159.159.159.159.151,200
Oct 03, 20189.009.058.809.009.005,700
Oct 02, 20188.608.888.608.888.884,000
Oct 01, 20188.598.608.598.608.601,000
Sep 28, 20188.458.458.258.258.25700
Sep 27, 20188.688.688.688.688.68500
Sep 26, 20188.608.658.458.558.553,900
Sep 25, 20188.758.758.758.758.75100
Sep 24, 20188.808.808.808.808.80100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...