FNMAT - Federal National Mortgage Association

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201912.2713.1012.2713.0513.05105,960
May 23, 201912.2012.2411.9512.2112.21159,292
May 22, 201912.2912.3712.0112.3312.33320,500
May 21, 201912.0912.4012.0912.1412.14186,047
May 20, 201911.2512.0011.1511.8411.84278,238
May 17, 201911.0711.1810.9811.1211.12165,281
May 16, 201910.7211.2710.7210.9610.96115,293
May 15, 201910.7910.8710.6910.7410.7437,314
May 14, 201910.8211.1510.7010.7810.7890,997
May 13, 201911.0711.0910.6210.7910.79174,664
May 10, 201910.8911.2010.8911.0411.04142,985
May 09, 201910.6011.1710.5511.0411.04117,166
May 08, 201910.2510.6510.2510.6010.60114,587
May 07, 201910.3210.3410.1910.2710.27398,289
May 06, 201910.1310.3210.1310.3210.32249,986
May 03, 201910.1310.3610.1110.2510.25122,394
May 02, 201910.2010.2010.1210.1310.13123,199
May 01, 201910.1010.2410.0610.2410.2452,754
Apr 30, 201910.1410.2010.0510.1110.11432,118
Apr 29, 201910.1510.2710.1310.2010.20673,078
Apr 26, 201910.1710.2510.1210.1810.18276,199
Apr 25, 201910.0510.2310.0110.2310.23241,662
Apr 24, 201910.1010.1810.0010.1510.15224,769
Apr 23, 201910.0510.109.7410.1010.10468,812
Apr 22, 201910.2610.389.9610.1010.1036,308
Apr 18, 201910.1710.3510.1110.3510.351,819,196
Apr 17, 201910.0010.359.8310.2710.27240,932
Apr 16, 20199.539.979.539.929.92381,962
Apr 15, 20199.609.609.539.609.6075,434
Apr 12, 20199.609.679.559.659.65114,525
Apr 11, 20199.609.609.459.559.55110,683
Apr 10, 20199.409.579.409.579.5797,745
Apr 09, 20199.309.369.259.309.30198,424
Apr 08, 20199.359.409.259.309.3030,139
Apr 05, 20199.569.659.379.469.46111,299
Apr 04, 20199.559.639.419.569.56190,451
Apr 03, 20199.729.729.379.489.48150,675
Apr 02, 20199.259.729.259.729.72114,452
Apr 01, 20199.349.409.069.269.2638,453
Mar 29, 20199.459.549.229.509.50148,022
Mar 28, 20199.079.629.009.399.39228,025
Mar 27, 20198.058.938.058.898.89449,415
Mar 26, 20198.098.308.018.308.3048,827
Mar 25, 20198.078.157.878.008.0054,892
Mar 22, 20197.888.077.867.937.9354,078
Mar 21, 20198.178.257.807.837.8395,983
Mar 20, 20198.208.307.958.178.1761,148
Mar 19, 20198.318.408.208.308.3045,696
Mar 18, 20198.568.608.328.358.35271,447
Mar 15, 20198.778.788.398.408.4047,158
Mar 14, 20198.558.758.558.758.75469,765
Mar 13, 20198.588.758.458.558.55214,836
Mar 12, 20198.568.708.568.608.6056,532
Mar 11, 20198.528.618.468.618.6142,738
Mar 08, 20198.648.648.508.558.5517,282
Mar 07, 20198.678.748.518.708.7045,638
Mar 06, 20198.738.838.658.678.6744,272
Mar 05, 20198.738.838.688.758.75124,534
Mar 04, 20198.828.868.658.658.6538,634
Mar 01, 20198.828.898.758.878.87107,577
Feb 28, 20198.758.858.758.848.84104,133
Feb 27, 20199.059.058.728.758.75108,056
Feb 26, 20199.079.139.009.059.0552,322
Feb 25, 20199.359.359.069.079.0776,004
Feb 22, 20199.399.569.219.219.21289,532
Feb 21, 20199.069.409.069.409.40569,771
Feb 20, 20198.869.198.869.109.10371,331
Feb 19, 20198.828.928.778.928.9293,009
Feb 15, 20198.808.908.758.858.85285,530
Feb 14, 20198.688.808.628.798.79870,252
Feb 13, 20198.528.708.528.628.62128,076
Feb 12, 20198.708.748.378.538.531,878,083
Feb 11, 20198.688.758.688.688.68378,869
Feb 08, 20198.758.858.668.698.69741,798
Feb 07, 20198.708.788.658.708.70131,450
Feb 06, 20198.598.788.598.778.7790,795
Feb 05, 20198.948.948.508.548.5432,532
Feb 04, 20198.999.108.868.908.9068,753
Feb 01, 20198.409.008.409.009.0060,237
Jan 31, 20198.308.708.308.408.4026,552
Jan 30, 20198.488.507.858.308.3057,406
Jan 29, 20198.908.908.158.408.4089,781
Jan 28, 20199.159.318.959.009.00221,887
Jan 25, 20199.509.608.969.129.12127,269
Jan 24, 20199.209.449.009.379.37363,274
Jan 23, 20199.509.508.859.199.1960,609
Jan 22, 20199.559.909.409.469.46136,088
Jan 18, 20198.609.648.509.509.50115,219
Jan 17, 20198.578.688.408.608.6011,587
Jan 16, 20198.438.658.408.598.5919,011
Jan 15, 20198.698.908.138.458.45143,856
Jan 14, 20198.299.108.258.758.75191,012
Jan 11, 20198.358.808.108.108.10129,573
Jan 10, 20197.758.257.508.158.15179,916
Jan 09, 20197.207.807.197.807.80470,685
Jan 08, 20197.157.207.057.207.2028,511
Jan 07, 20196.907.156.907.157.1510,156
Jan 04, 20196.997.096.906.906.9027,155
Jan 03, 20196.797.086.797.057.059,815
Jan 02, 20196.896.956.616.956.9516,601
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...