FNMAT - Federal National Mortgage Association

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201910.1310.7510.0010.6510.6597,093
Jul 19, 20199.4110.119.2510.1110.11113,822
Jul 18, 20199.7610.159.009.509.50705,431
Jul 17, 201910.7210.8110.4910.5010.50317,922
Jul 16, 201911.1511.1910.5610.7510.75441,514
Jul 15, 201911.3011.3610.6411.0911.09977,449
Jul 12, 201912.0112.019.8711.3011.30305,896
Jul 11, 201912.1812.2612.0512.0512.0577,482
Jul 10, 201912.2512.2512.2012.2512.2579,835
Jul 09, 201912.4112.4112.0512.1512.1522,895
Jul 08, 201912.7012.7212.3712.4412.4452,856
Jul 05, 201912.5012.7512.3512.7012.70160,263
Jul 03, 201912.5412.5512.3512.5012.5066,027
Jul 02, 201912.1912.5512.1012.5112.51161,973
Jul 01, 201911.7412.2411.7412.1912.19161,053
Jun 28, 201911.7411.9011.5111.7211.72370,244
Jun 27, 201911.9511.9711.7111.7411.74300,839
Jun 26, 201911.7711.9911.7711.9811.98177,685
Jun 25, 201911.9112.0311.7711.7711.77318,648
Jun 24, 201912.0212.1011.9111.9211.9228,004
Jun 21, 201912.1512.2312.0212.1012.1010,657
Jun 20, 201912.4712.4712.1512.2012.20132,429
Jun 19, 201912.2012.5512.2012.4712.4731,681
Jun 18, 201912.4912.6412.0012.2012.2061,475
Jun 17, 201912.3012.6512.2512.5012.5096,308
Jun 14, 201912.4012.4011.8612.2112.21221,863
Jun 13, 201912.8512.8512.2012.3912.39105,537
Jun 12, 201912.4712.8512.4712.7012.70389,282
Jun 11, 201912.6012.6612.4512.4812.48273,480
Jun 10, 201913.2413.2412.1612.5212.52669,091
Jun 07, 201913.0513.3013.0513.2013.2041,476
Jun 06, 201913.0813.1912.9613.0613.0669,956
Jun 05, 201912.7313.0412.7313.0413.0441,539
Jun 04, 201912.9012.9812.7012.7412.74197,166
Jun 03, 201913.0513.1712.7112.8012.8072,371
May 31, 201912.6613.1012.5012.9812.98302,052
May 30, 201912.9713.0512.6512.6512.65377,636
May 29, 201913.0613.0612.9012.9512.9549,096
May 28, 201913.0913.1312.8513.1013.102,264,856
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...