FNMAL - Federal National Mortgage Association

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201920.6420.6420.6420.6420.64625
Jun 25, 201920.7021.0020.1521.0021.003,400
Jun 24, 201920.7521.2520.7520.7520.751,500
Jun 21, 201921.4021.4021.4021.4021.40-
Jun 20, 201921.5021.5021.0021.4021.4021,200
Jun 19, 201921.3021.3521.3021.3521.351,500
Jun 18, 201921.3421.3421.3421.3421.34-
Jun 17, 201921.2521.7421.2521.3421.344,900
Jun 14, 201921.8822.0020.9021.2221.226,100
Jun 13, 201922.0122.0521.7522.0522.052,600
Jun 12, 201921.9522.1121.9522.0022.003,200
Jun 11, 201922.0022.2021.9021.9521.9514,300
Jun 10, 201923.0023.0021.0022.1422.1423,100
Jun 07, 201922.8023.2022.7523.2023.2049,900
Jun 06, 201922.9522.9522.6522.8022.801,700
Jun 05, 201922.9522.9522.8622.9522.952,700
Jun 04, 201922.9523.0522.7522.9322.9312,500
Jun 03, 201922.9523.0522.8022.9522.95120,000
May 31, 201922.4422.9522.1022.9522.955,300
May 30, 201923.0023.0022.1022.2422.242,300
May 29, 201922.9023.2022.9023.0923.095,300
May 28, 201922.2523.0022.2522.9522.959,700
May 24, 201922.2123.1022.0023.1023.109,500
May 23, 201922.1022.2021.9022.1622.168,100
May 22, 201922.2522.3522.1022.1022.104,300
May 21, 201921.0022.3521.0022.0022.0036,200
May 20, 201919.7520.8019.3020.5020.50192,200
May 17, 201919.7520.1519.7019.7519.7577,900
May 16, 201919.4420.2619.4419.7219.72157,300
May 15, 201919.4019.4019.4019.4019.403,000
May 14, 201919.2519.4319.2519.4319.43500
May 13, 201919.3819.3819.3819.3819.38200
May 10, 201919.2319.5019.2319.5019.501,100
May 09, 201918.0019.0018.0019.0019.002,900
May 08, 201917.5118.2417.5118.2418.242,000
May 07, 201917.9017.9017.9017.9017.90100
May 06, 201917.9817.9817.9817.9817.98-
May 03, 201917.9817.9817.9817.9817.98-
May 02, 201917.9817.9817.9817.9817.98-
May 01, 201917.9817.9817.9817.9817.98-
Apr 30, 201917.4017.9817.4017.9817.98500
Apr 29, 201917.2617.3917.2617.3917.39200
Apr 26, 201917.1617.3917.1617.3417.341,000
Apr 25, 201916.9516.9516.9516.9516.95100
Apr 24, 201916.7017.0516.7016.9516.953,100
Apr 23, 201916.9916.9916.9916.9916.994,800
Apr 22, 201917.1017.4016.7317.0917.0911,200
Apr 18, 201916.4517.2516.4517.1017.104,000
Apr 17, 201916.6016.7016.1616.7016.70189,200
Apr 16, 201916.1516.4416.1516.4216.426,200
Apr 15, 201916.1516.1516.1516.1516.153,900
Apr 12, 201915.7516.2515.7516.1516.1533,600
Apr 11, 201916.3016.3016.1116.1116.11900
Apr 10, 201916.3516.4016.3516.4016.401,000
Apr 09, 201916.2016.2016.2016.2016.20-
Apr 08, 201916.1816.4016.0016.2016.201,500
Apr 05, 201916.5516.6516.5016.5016.501,500
Apr 04, 201916.3516.3816.0016.3516.352,000
Apr 03, 201916.4016.5516.3516.3516.351,200
Apr 02, 201916.3016.3015.9516.3016.301,200
Apr 01, 201916.2516.2516.2516.2516.25-
Mar 29, 201916.2416.6916.2416.2516.251,700
Mar 28, 201915.5016.7515.5016.7516.753,400
Mar 27, 201914.7915.1114.2515.1015.102,800
Mar 26, 201914.7914.8014.7914.8014.80300
Mar 25, 201914.2414.2414.2414.2414.24200
Mar 22, 201914.4014.5014.4014.5014.50300
Mar 21, 201914.4714.4713.8814.3514.356,900
Mar 20, 201914.9014.9014.6814.7514.752,100
Mar 19, 201915.1515.1514.5514.7514.757,200
Mar 18, 201915.5915.8715.2015.2015.2010,000
Mar 15, 201915.3415.3415.3415.3415.341,800
Mar 14, 201915.3415.3415.3415.3415.34-
Mar 13, 201915.3815.3815.3415.3415.34700
Mar 12, 201915.5015.5015.5015.5015.504,000
Mar 11, 201915.4515.4515.4515.4515.45-
Mar 08, 201915.4515.4515.4515.4515.451,200
Mar 07, 201915.5415.5415.5415.5415.54100
Mar 06, 201915.5515.5515.5415.5415.541,000
Mar 05, 201915.5415.6015.5415.6015.60600
Mar 04, 201915.6015.6015.5415.5415.542,700
Mar 01, 201915.6515.6515.3615.6015.601,800
Feb 28, 201915.7915.7915.6915.6915.692,600
Feb 27, 201915.8015.8515.7015.7015.702,300
Feb 26, 201915.7915.8515.6515.6515.6512,500
Feb 25, 201916.5016.5016.1416.1416.1418,600
Feb 22, 201916.2017.0016.2016.4316.435,800
Feb 21, 201916.2516.5516.2016.2016.201,500
Feb 20, 201916.0016.0016.0016.0016.001,700
Feb 19, 201916.0016.0016.0016.0016.00800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...