FNMAN - Federal National Mortgage Association

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201923.2523.4023.0023.1223.125,500
Sep 16, 201923.1123.1723.0023.1023.107,000
Sep 13, 201923.1123.1123.1123.1123.11500
Sep 12, 201922.9923.7122.9923.1123.114,600
Sep 11, 201922.6422.9022.6022.8022.8018,300
Sep 10, 201923.0023.0122.6522.6822.687,300
Sep 09, 201923.0023.5022.9523.4823.482,500
Sep 06, 201920.3120.7519.4520.2420.245,000
Sep 05, 201920.7621.8920.7621.6821.686,700
Sep 04, 201920.0820.9820.0820.5020.501,800
Sep 03, 201919.7519.7519.7519.7519.75-
Aug 30, 201919.0519.8019.0019.7519.753,000
Aug 29, 201919.7219.7219.7219.7219.72-
Aug 28, 201919.5419.7219.5419.7219.72700
Aug 27, 201919.3019.3019.3019.3019.30-
Aug 26, 201919.3019.3019.3019.3019.30-
Aug 23, 201919.3819.4019.3019.3019.301,800
Aug 22, 201918.7519.4018.7519.0519.054,400
Aug 21, 201918.1018.1018.1018.1018.10500
Aug 20, 201918.2618.2618.2618.2618.26-
Aug 19, 201918.2618.2618.2618.2618.26100
Aug 16, 201918.1018.1018.1018.1018.10-
Aug 15, 201918.1018.1018.1018.1018.10300
Aug 14, 201918.1018.1018.1018.1018.10300
Aug 13, 201918.2018.2018.2018.2018.20100
Aug 12, 201918.7418.7418.7418.7418.74100
Aug 09, 201918.7418.7418.7418.7418.74500
Aug 08, 201918.2018.2018.2018.2018.20-
Aug 07, 201918.1518.2018.1518.2018.20300
Aug 06, 201918.1518.2018.1518.2018.20300
Aug 05, 201918.6218.6218.0318.0318.033,300
Aug 02, 201918.5018.5618.5018.5018.502,800
Aug 01, 201918.5018.5618.5018.5018.502,800
Jul 31, 201918.9018.9018.9018.9018.90100
Jul 30, 201919.0519.0519.0519.0519.05200
Jul 29, 201919.0519.0519.0519.0519.05100
Jul 26, 201919.4819.4819.4619.4619.46500
Jul 25, 201919.0019.0018.7518.7518.751,400
Jul 24, 201919.2419.6819.2419.2419.243,900
Jul 23, 201919.0519.3018.9118.9118.911,100
Jul 22, 201918.3518.8918.2518.8918.891,500
Jul 19, 201917.2518.3817.2518.2518.252,100
Jul 18, 201918.0018.0017.0017.0117.013,900
Jul 17, 201919.2819.2818.2618.3118.312,600
Jul 16, 201919.9319.9319.3319.3319.331,900
Jul 15, 201920.4020.4019.7520.1520.15700
Jul 12, 201920.2920.8419.0220.5020.506,300
Jul 11, 201921.9022.0121.0021.3521.354,300
Jul 10, 201922.1822.2022.0022.1022.10500
Jul 09, 201922.6022.8422.0022.0022.002,100
Jul 08, 201923.1023.1023.1023.1023.10500
Jul 05, 201922.5022.8522.5022.7522.751,000
Jul 03, 201922.3022.3022.3022.3022.30500
Jul 02, 201922.0022.5522.0022.4122.413,800
Jul 01, 201921.0322.4020.5322.4022.40105,700
Jun 28, 201921.2221.3721.2221.2221.22400
Jun 27, 201921.0521.4520.5320.5320.534,000
Jun 26, 201920.3520.7920.3520.4620.46600
Jun 25, 201920.7521.0020.7521.0021.001,200
Jun 24, 201920.8621.0020.5220.6520.652,800
Jun 21, 201921.2021.5021.2021.5021.50600
Jun 20, 201921.4521.4520.2621.4321.435,600
Jun 19, 201922.0022.0022.0022.0022.00-
Jun 18, 201922.0022.0022.0022.0022.00200
Jun 17, 201921.7521.7521.7521.7521.75200
Jun 14, 201922.0022.0021.6521.6521.65800
Jun 13, 201922.4922.4922.1022.1022.106,200
Jun 12, 201922.5022.6222.3522.6222.623,200
Jun 11, 201922.0522.3522.0522.2522.251,200
Jun 10, 201922.5122.5120.9022.0022.00151,200
Jun 07, 201923.1523.8023.0023.2023.209,200
Jun 06, 201923.0923.1123.0523.1023.101,000
Jun 05, 201923.1023.1523.1023.1523.15300
Jun 04, 201923.2023.2523.0523.2523.251,600
Jun 03, 201923.2024.1122.9022.9022.905,400
May 31, 201923.2023.2023.2023.2023.20100
May 30, 201923.2023.2023.2023.2023.20-
May 29, 201923.1023.2023.1023.2023.204,100
May 28, 201923.1023.1022.5023.0123.015,600
May 24, 201922.3523.0021.8523.0023.005,300
May 23, 201922.6022.6022.1522.1522.152,500
May 22, 201922.7722.7722.5322.5322.532,300
May 21, 201921.5022.7021.5022.4022.404,700
May 20, 201920.2520.9520.2520.9520.952,900
May 17, 201919.8420.2519.8419.9919.995,300
May 16, 201919.5019.8419.4319.8419.841,400
May 15, 201919.4019.4519.3019.4519.4538,100
May 14, 201919.2519.3519.2519.2519.25300
May 13, 201919.1419.1519.1419.1519.152,700
May 10, 201919.0119.4719.0119.4719.472,300
May 09, 201918.1818.9917.6018.9918.995,600
May 08, 201918.0018.0018.0018.0018.00300
May 07, 201917.9918.0017.9918.0018.00200
May 06, 201917.9017.9017.8017.8017.80900
May 03, 201917.8217.8217.4017.8017.801,900
May 02, 201917.4517.4517.4517.4517.45-
May 01, 201917.4517.4517.4517.4517.45-
Apr 30, 201917.4517.4517.4517.4517.45200
Apr 29, 201917.4517.4517.4517.4517.45-
Apr 26, 201917.3417.4517.3417.4517.45700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...