U.S. markets open in 1 hour 23 minutes

Federal National Mortgage Association (FNMAL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.75-0.01 (-0.10%)
At close: 2:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20219.699.759.699.759.75600
May 13, 20219.769.769.769.769.761,000
May 12, 20219.609.859.549.859.852,100
May 11, 20219.609.759.609.609.60400
May 10, 20219.909.909.909.909.90100
May 07, 20219.479.909.479.909.902,100
May 06, 20219.609.609.609.609.60-
May 05, 20219.789.789.609.609.605,100
May 04, 20219.909.909.599.609.603,200
May 03, 202110.0010.009.899.899.892,800
Apr 30, 202110.1310.1310.0010.1010.103,900
Apr 29, 202110.2610.2810.2010.2010.2024,800
Apr 28, 202110.2210.3010.2210.2510.2510,900
Apr 27, 202110.2010.2710.2010.2010.2012,900
Apr 26, 202110.2010.2510.2010.2010.201,200
Apr 23, 202110.2010.2010.2010.2010.20-
Apr 22, 202110.4510.4510.2010.2010.20700
Apr 21, 202110.2510.4210.2510.4210.425,300
Apr 20, 202110.1310.2810.1310.2510.252,500
Apr 19, 202110.2210.509.7510.1010.10192,800
Apr 16, 202110.3010.4010.2610.4010.407,800
Apr 15, 202110.3210.4510.1410.3010.304,800
Apr 14, 202110.3010.5010.3010.4510.453,100
Apr 13, 202110.1410.2510.1410.1510.152,400
Apr 12, 202110.3910.4510.1510.1510.154,700
Apr 09, 202110.1010.8510.0110.2010.2014,900
Apr 08, 20219.4910.359.3710.3510.355,600
Apr 07, 20218.769.258.629.259.2514,100
Apr 06, 20218.558.708.488.708.7042,100
Apr 05, 20218.358.628.208.628.6210,000
Apr 01, 20218.358.378.358.358.3514,300
Mar 31, 20218.558.618.158.308.3014,700
Mar 30, 20218.508.608.498.608.6015,000
Mar 29, 20218.438.468.258.468.463,300
Mar 26, 20218.468.508.418.438.4312,700
Mar 25, 20218.408.468.408.418.4120,500
Mar 24, 20218.408.448.358.448.444,200
Mar 23, 20218.198.428.198.258.256,400
Mar 22, 20218.288.348.208.208.203,100
Mar 19, 20218.258.478.258.258.257,300
Mar 18, 20218.348.408.158.258.253,000
Mar 17, 20218.308.408.258.278.275,200
Mar 16, 20218.388.428.258.308.302,800
Mar 15, 20218.408.478.358.358.354,900
Mar 12, 20218.408.408.158.188.184,500
Mar 11, 20218.108.148.058.148.149,700
Mar 10, 20218.258.258.158.158.1514,200
Mar 09, 20218.258.258.058.108.108,400
Mar 08, 20218.258.257.817.947.9434,200
Mar 05, 20218.208.208.098.208.2042,500
Mar 04, 20218.308.398.088.098.0929,500
Mar 03, 20218.508.508.258.308.306,000
Mar 02, 20218.358.358.258.338.3312,900
Mar 01, 20218.508.508.258.258.254,900
Feb 26, 20218.358.468.338.468.4614,300
Feb 25, 20218.708.708.308.318.311,700
Feb 24, 20218.628.628.458.458.45400
Feb 23, 20218.908.908.908.908.90-
Feb 22, 20218.708.958.708.908.905,000
Feb 19, 20218.779.008.458.608.606,100
Feb 18, 20218.909.008.758.908.9018,300
Feb 17, 20218.958.978.958.978.97600
Feb 16, 20219.009.109.009.059.058,900
Feb 12, 20218.308.608.308.608.60200
Feb 11, 20218.208.588.208.508.504,900
Feb 10, 20217.908.207.858.158.1515,800
Feb 09, 20218.208.208.008.108.106,100
Feb 08, 20218.608.608.208.258.251,000
Feb 05, 20218.358.358.248.248.2420,100
Feb 04, 20218.438.438.258.388.3814,800
Feb 03, 20218.438.608.418.448.445,800
Feb 02, 20218.488.518.418.418.4110,000
Feb 01, 20218.508.668.488.508.5013,700
Jan 29, 20218.418.558.418.548.542,700
Jan 28, 20218.618.708.398.398.3911,700
Jan 27, 20218.508.908.508.758.759,100
Jan 26, 20218.598.718.598.608.603,000
Jan 25, 20218.758.758.358.358.355,100
Jan 22, 20218.708.798.618.658.655,600
Jan 21, 20219.139.178.568.708.7020,700
Jan 20, 20218.509.158.509.159.159,100
Jan 19, 20218.258.878.058.508.5042,100
Jan 15, 20219.299.298.068.508.5053,600
Jan 14, 20219.8210.509.829.959.9524,200
Jan 13, 20219.9010.199.759.909.9016,200
Jan 12, 202110.8811.6010.6010.6010.607,600
Jan 11, 202110.6510.9510.3010.8710.8720,400
Jan 08, 202110.6010.9010.5010.9010.902,900
Jan 07, 202111.7011.7010.6010.7510.7513,900
Jan 06, 202112.7513.3011.7012.2212.229,400
Jan 05, 202114.2514.2512.8013.3013.305,000
Jan 04, 202114.1014.2814.0114.1014.106,600
Dec 31, 202014.0714.4014.0714.1214.126,100
Dec 30, 202014.6014.8514.0514.0914.0912,100
Dec 29, 202014.5014.5013.9014.5014.501,000
Dec 28, 202014.4314.9713.9813.9813.985,400
Dec 24, 202015.4015.4015.4015.4015.40100
Dec 23, 202016.0516.0514.2015.8015.8026,200
Dec 22, 202015.6515.6515.3515.6415.6411,600
Dec 21, 202015.9016.2015.9016.2016.202,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...