FNMAL - Federal National Mortgage Association

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20189.509.509.509.509.50-
Aug 13, 20189.509.509.509.509.50600
Aug 10, 20189.569.569.569.569.56-
Aug 09, 20189.569.569.569.569.56400
Aug 08, 20189.459.459.459.459.45100
Aug 07, 20189.609.709.459.459.453,300
Aug 06, 20189.419.419.419.419.41-
Aug 03, 20189.419.419.419.419.411,500
Aug 02, 20189.479.479.479.479.47-
Aug 01, 20189.479.479.479.479.47-
Jul 31, 20189.469.479.469.479.471,000
Jul 30, 20189.509.609.509.609.60800
Jul 27, 20189.369.369.369.369.36-
Jul 26, 20189.369.369.369.369.36500
Jul 25, 20189.599.599.579.579.571,300
Jul 24, 20189.599.599.599.599.59100
Jul 23, 20189.619.619.619.619.61-
Jul 20, 20189.619.619.619.619.61-
Jul 19, 20189.609.709.609.619.611,500
Jul 18, 20189.259.589.259.559.552,000
Jul 17, 20189.159.409.109.259.2545,100
Jul 16, 20189.359.359.359.359.35100
Jul 13, 20189.639.639.639.639.632,200
Jul 12, 20189.739.739.589.589.581,500
Jul 11, 20189.739.739.739.739.73-
Jul 10, 20189.739.739.739.739.73400
Jul 09, 20189.809.859.399.859.854,000
Jul 06, 20189.809.809.809.809.80300
Jul 05, 20189.659.809.599.809.801,900
Jul 03, 20189.499.499.499.499.49-
Jul 02, 20189.499.499.499.499.49-
Jun 29, 20189.659.659.499.499.49600
Jun 28, 20189.659.659.619.659.652,400
Jun 27, 20189.509.509.509.509.50-
Jun 26, 20189.509.509.509.509.50-
Jun 25, 20189.569.569.499.509.502,700
Jun 22, 20189.809.819.809.809.803,800
Jun 21, 20189.469.709.259.709.7012,300
Jun 20, 20188.909.008.909.009.002,800
Jun 19, 20189.109.158.998.998.991,500
Jun 18, 20189.499.499.109.109.101,400
Jun 15, 20189.079.159.079.159.15400
Jun 14, 20189.009.008.908.908.90600
Jun 13, 20189.339.339.109.109.10700
Jun 12, 20189.159.229.159.229.22900
Jun 11, 20188.988.988.948.978.973,100
Jun 08, 20188.978.978.978.978.97-
Jun 07, 20189.059.058.978.978.9726,300
Jun 06, 20189.009.108.689.089.085,900
Jun 05, 20189.009.008.908.908.901,300
Jun 04, 20189.209.209.209.209.20-
Jun 01, 20189.209.209.209.209.20-
May 31, 20189.209.209.209.209.20-
May 30, 20189.209.219.209.209.2013,000
May 29, 20188.958.958.958.958.95-
May 25, 20188.958.958.958.958.95-
May 24, 20188.958.958.958.958.95300
May 23, 20189.209.209.209.209.2014,000
May 22, 20188.508.988.508.988.98600
May 21, 20189.259.509.249.369.3617,800
May 18, 20189.049.159.049.109.1020,600
May 17, 20189.049.049.049.049.04-
May 16, 20189.049.049.049.049.04-
May 15, 20189.009.048.709.049.045,800
May 14, 20188.758.758.718.718.71500
May 11, 20188.758.758.758.758.75300
May 10, 20189.099.099.099.099.09-
May 09, 20188.909.098.909.099.091,000
May 08, 20188.908.908.888.888.881,200
May 07, 20188.949.248.949.249.241,000
May 04, 20188.759.028.759.029.022,600
May 03, 20189.169.168.938.938.931,400
May 02, 20189.329.429.119.129.124,700
May 01, 201810.0510.0510.0510.0510.05-
Apr 30, 201810.0510.0510.0510.0510.05-
Apr 27, 20189.9510.059.8910.0510.05110,000
Apr 26, 20189.659.909.659.909.90202,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...