FNMAL - Federal National Mortgage Association

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...