U.S. Markets open in 7 hrs 37 mins

Federal National Mortgage Association (FNMAS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.15+0.18 (+2.01%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2020------
Oct 20, 20208.969.158.969.159.15995,175
Oct 19, 20209.029.038.948.978.97883,860
Oct 16, 20209.029.068.939.009.00764,986
Oct 15, 20208.899.078.898.998.99346,114
Oct 14, 20208.818.918.808.898.89413,149
Oct 13, 20208.768.888.738.858.851,222,543
Oct 12, 20208.758.848.638.758.75325,819
Oct 09, 20208.878.918.758.808.80288,904
Oct 08, 20208.808.918.808.848.84682,788
Oct 07, 20208.458.888.768.828.82683,237
Oct 06, 20208.858.928.808.828.82791,255
Oct 05, 20208.878.938.758.908.901,182,284
Oct 02, 20208.938.938.568.858.85764,431
Oct 01, 20209.149.208.808.918.911,404,949
Sep 30, 20208.808.978.468.888.88375,593
Sep 29, 20208.778.858.688.788.78482,893
Sep 28, 20208.608.788.508.658.651,813,083
Sep 25, 20208.178.588.178.528.52839,963
Sep 24, 20208.118.248.078.208.20462,317
Sep 23, 20208.268.358.008.128.12457,473
Sep 22, 20208.128.408.058.308.30135,760
Sep 21, 20207.858.527.858.108.10535,630
Sep 18, 2020------
Sep 17, 20208.188.197.787.807.80951,709
Sep 16, 20208.358.508.108.208.20295,330
Sep 15, 20208.478.498.208.268.26435,925
Sep 14, 20208.628.738.488.498.49315,725
Sep 11, 20208.568.708.568.638.63131,353
Sep 10, 20208.738.848.608.708.70205,103
Sep 09, 20208.969.008.558.778.77835,594
Sep 08, 20209.179.198.969.009.00199,038
Sep 04, 20209.059.408.969.199.19205,603
Sep 03, 20209.279.289.089.109.10353,366
Sep 02, 20209.309.329.209.229.22137,456
Sep 01, 20209.309.349.209.309.30191,757
Aug 31, 20209.309.359.249.279.27395,872
Aug 28, 20209.169.369.169.309.30219,063
Aug 27, 20209.169.219.059.109.10452,396
Aug 26, 20209.209.209.019.159.15177,697
Aug 25, 20209.209.229.119.189.18191,191
Aug 24, 20209.199.209.139.159.1583,019
Aug 21, 20209.059.209.059.209.2079,352
Aug 20, 20209.119.209.099.159.1570,904
Aug 19, 20209.189.309.119.159.1575,036
Aug 18, 20209.079.258.999.239.23187,876
Aug 17, 20208.819.088.819.069.06269,078
Aug 14, 20208.828.878.758.878.87101,255
Aug 13, 20208.608.888.608.848.84486,310
Aug 12, 20208.458.618.438.608.60100,439
Aug 11, 20208.508.558.408.458.4587,715
Aug 10, 20208.568.628.508.508.5081,289
Aug 07, 20208.538.628.538.628.6246,058
Aug 06, 20208.578.698.508.608.60151,280
Aug 05, 20208.418.518.388.498.49243,485
Aug 04, 20208.408.578.378.518.5182,908
Aug 03, 20208.508.568.308.388.38215,306
Jul 31, 20208.508.578.488.528.5269,727
Jul 30, 20208.558.608.518.528.5292,888
Jul 29, 20208.608.658.558.568.561,485,592
Jul 28, 20208.608.688.538.608.6027,431
Jul 27, 20208.799.058.518.628.62477,755
Jul 24, 20208.758.838.708.778.77474,812
Jul 23, 20208.939.008.728.858.85459,244
Jul 22, 20208.858.938.848.918.91668,483
Jul 21, 20208.968.968.858.888.88395,767
Jul 20, 20209.039.058.938.958.951,248,855
Jul 17, 20209.079.158.909.009.001,354,085
Jul 16, 20209.279.359.009.069.064,453,666
Jul 15, 20209.459.529.109.319.314,611,946
Jul 14, 20209.309.489.209.379.371,584,252
Jul 13, 20209.099.509.099.209.202,590,880
Jul 10, 20208.479.198.479.119.111,301,026
Jul 09, 20208.008.957.988.468.462,211,670
Jul 08, 20207.948.107.928.038.03848,179
Jul 07, 20208.018.077.907.917.91658,434
Jul 06, 20208.028.107.957.967.96503,331
Jul 02, 20208.028.227.848.008.001,092,021
Jul 01, 20208.008.067.948.008.00719,884
Jun 30, 20207.608.017.607.957.957,159,230
Jun 29, 20207.607.607.337.607.601,012,390
Jun 26, 20207.607.607.427.507.50104,723
Jun 25, 20207.627.627.517.607.60179,257
Jun 24, 20207.817.907.607.667.66133,621
Jun 23, 20207.568.027.497.907.90379,053
Jun 22, 20207.567.657.357.547.54412,157
Jun 19, 20208.408.407.507.557.55650,343
Jun 18, 20208.258.458.208.268.26263,985
Jun 17, 20208.548.548.328.408.40313,995
Jun 16, 20208.508.898.358.508.501,718,181
Jun 15, 20208.158.208.008.208.20357,299
Jun 12, 20208.318.508.198.198.19572,956
Jun 11, 20208.588.608.258.358.35943,547
Jun 10, 20208.708.738.608.688.68731,279
Jun 09, 20208.918.928.578.708.70623,094
Jun 08, 20209.009.098.858.908.90381,732
Jun 05, 20209.009.288.989.009.001,241,180
Jun 04, 20209.209.208.908.978.97327,941
Jun 03, 20209.139.369.109.159.15538,849
Jun 02, 20209.209.229.109.109.10872,374
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...