FNMAT - Federal National Mortgage Association

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201912.9813.0812.9113.0513.05217,962
Sep 19, 201913.0013.0812.8612.9212.9257,463
Sep 18, 201913.0113.1012.9913.0113.0198,314
Sep 17, 201912.9613.1412.9613.0213.02329,624
Sep 16, 201912.9513.0012.9012.9412.94105,132
Sep 13, 201912.7012.9912.7012.9512.95523,074
Sep 12, 201913.0013.2912.6812.7012.70368,205
Sep 11, 201912.5013.0812.5012.7512.75283,184
Sep 10, 201912.9613.1912.7412.7712.77450,793
Sep 09, 201912.9913.3512.6012.9312.931,231,774
Sep 06, 201911.2511.2510.4010.6010.60979,128
Sep 05, 201911.6011.7411.2311.6511.65193,943
Sep 04, 201911.3611.8611.2611.5011.50229,169
Sep 03, 201910.9511.3010.9511.2511.25213,857
Aug 30, 201910.7911.0510.7911.0011.00139,095
Aug 29, 201910.9411.0010.7910.8010.80217,640
Aug 28, 201910.8911.0310.8910.9510.95238,546
Aug 27, 201910.7810.9010.7510.9010.90510,980
Aug 26, 201910.8210.8410.7310.7710.7734,672
Aug 23, 201910.9011.0610.7310.8510.8562,562
Aug 22, 201910.9511.0510.8110.9710.97351,304
Aug 21, 20199.9410.909.8510.8010.80691,357
Aug 20, 20199.9510.229.909.959.9567,250
Aug 19, 201910.1010.129.9510.0510.05121,266
Aug 16, 201910.0510.149.9610.0810.088,934
Aug 15, 201910.0610.2510.0010.1110.1180,148
Aug 14, 201910.1010.159.8610.0510.0532,117
Aug 13, 201910.2010.3010.0910.0910.09148,526
Aug 12, 201910.3210.3510.2710.2710.2719,051
Aug 09, 201910.4510.5510.3210.3510.3580,519
Aug 08, 201910.3710.9410.3710.4510.4539,025
Aug 07, 201910.5310.5510.3310.4310.4341,051
Aug 06, 201910.2710.4710.0810.4710.4780,715
Aug 05, 201910.4610.4610.1510.2810.2893,861
Aug 02, 201910.6510.6910.3010.5010.50157,599
Aug 01, 201910.4910.7510.4910.6210.6245,293
Jul 31, 201910.7510.8010.3810.5710.57393,763
Jul 30, 201910.9610.9610.6910.7310.73112,569
Jul 29, 201911.2011.2010.6910.7410.7429,965
Jul 26, 201910.6511.1410.5811.1411.14235,256
Jul 25, 201910.7410.7410.5010.6010.60183,149
Jul 24, 201910.8010.8210.5710.7010.707,015
Jul 23, 201910.7511.1310.7010.8210.8292,272
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...