FNMAL - Federal National Mortgage Association

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 21, 20188.988.988.988.988.98-
Sep 20, 20188.988.988.988.988.98-
Sep 19, 20188.988.988.988.988.98-
Sep 18, 20188.988.988.988.988.98-
Sep 17, 20188.908.988.858.988.981,600
Sep 14, 20189.029.029.029.029.02-
Sep 13, 20189.029.029.029.029.02-
Sep 12, 20189.029.029.029.029.02200
Sep 11, 20189.009.009.009.009.00-
Sep 10, 20189.039.039.009.009.00300
Sep 07, 20189.209.209.209.209.20-
Sep 06, 20189.269.359.209.209.20900
Sep 05, 20189.259.269.259.269.261,100
Sep 04, 20189.259.259.259.259.25-
Aug 31, 20189.259.259.259.259.25-
Aug 30, 20189.259.259.259.259.25200
Aug 29, 20189.399.399.399.399.39-
Aug 28, 20189.399.399.399.399.39-
Aug 27, 20189.559.559.399.399.396,500
Aug 24, 20189.649.649.549.549.541,400
Aug 23, 20189.709.759.619.659.654,300
Aug 22, 20189.499.499.499.499.49-
Aug 21, 20189.559.559.499.499.491,300
Aug 20, 20189.409.409.409.409.40-
Aug 17, 20189.409.409.409.409.40-
Aug 16, 20189.409.409.409.409.40-
Aug 15, 20189.409.409.409.409.40500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...