Advertisement
Advertisement
U.S. Markets open in 2 hrs 22 mins
Advertisement
Advertisement
Advertisement
Advertisement

Federal National Mortgage Association (FNMFN)

Other OTC - Other OTC Delayed Price. Currency in USD
3.8700+0.0300 (+0.78%)
At close: 11:47AM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2022------
Dec 05, 20223.87003.87003.87003.87003.87001,300
Dec 02, 20223.52003.84003.52003.84003.84003,000
Dec 01, 20223.90003.90003.90003.90003.9000-
Nov 30, 20223.90003.90003.90003.90003.9000-
Nov 29, 20223.90003.90003.90003.90003.9000-
Nov 28, 20223.90003.90003.90003.90003.9000-
Nov 25, 20223.90003.90003.90003.90003.9000-
Nov 23, 20223.90003.90003.90003.90003.9000200
Nov 22, 20224.00004.00004.00004.00004.0000-
Nov 21, 20224.00004.00004.00004.00004.0000100
Nov 18, 20224.00004.00004.00004.00004.0000-
Nov 17, 20224.00004.00004.00004.00004.0000900
Nov 16, 20224.20004.20004.05004.05004.0500900
Nov 15, 20224.30004.30004.30004.30004.3000100
Nov 14, 20224.30004.30004.30004.30004.3000100
Nov 11, 20224.60004.60004.60004.60004.6000-
Nov 10, 20224.60004.60004.60004.60004.60002,000
Nov 09, 20224.45004.45004.45004.45004.4500100
Nov 08, 20224.47004.60004.47004.60004.6000400
Nov 07, 20224.61004.61004.61004.61004.6100100
Nov 04, 20224.20004.20004.20004.20004.2000-
Nov 03, 20224.30004.30004.15004.20004.2000800
Nov 02, 20224.65005.10004.65004.65004.650014,800
Nov 01, 20224.75004.88004.65004.65004.650016,800
Oct 31, 20224.57005.05004.57004.95004.950016,900
Oct 28, 20224.56004.57004.40004.56004.56008,300
Oct 27, 20224.90004.90004.50004.50004.50006,300
Oct 26, 20224.65004.65004.55004.55004.55001,400
Oct 25, 20224.70004.90004.70004.90004.9000500
Oct 24, 20224.75004.75004.75004.75004.7500300
Oct 21, 20224.46004.75004.37004.75004.75001,100
Oct 20, 20224.60004.60004.20004.52004.52004,400
Oct 19, 20224.75004.75004.54004.54004.54004,800
Oct 18, 20224.75005.09004.70004.70004.700014,100
Oct 17, 20225.19005.19005.19005.19005.1900-
Oct 14, 20224.90005.19004.80005.19005.19002,800
Oct 13, 20225.00005.26005.00005.17005.17005,600
Oct 12, 20224.95005.00004.95005.00005.0000751,800
Oct 11, 20225.00005.15004.95004.95004.9500100,000
Oct 10, 20225.00005.10005.00005.10005.100026,000
Oct 07, 20225.00005.05005.00005.05005.05003,500
Oct 06, 20225.00005.00004.81005.00005.00002,600
Oct 05, 20225.05005.08005.00005.08005.08001,900
Oct 04, 20225.30005.30005.20005.25005.250026,500
Oct 03, 20225.30005.30005.15005.25005.25004,300
Sep 30, 20225.02005.02005.02005.02005.0200700
Sep 29, 20225.00005.00005.00005.00005.0000-
Sep 28, 20225.00005.00005.00005.00005.00003,000
Sep 27, 20225.20005.20005.10005.10005.1000400
Sep 26, 20225.28005.28005.28005.28005.2800200
Sep 23, 20225.40005.40005.30005.30005.30005,300
Sep 22, 20225.40005.45005.40005.45005.4500600
Sep 21, 20225.32005.32005.32005.32005.3200100
Sep 20, 20225.10005.10005.10005.10005.1000300
Sep 19, 20225.65005.65005.65005.65005.6500-
Sep 16, 20225.65005.65005.65005.65005.6500-
Sep 15, 20225.65005.65005.65005.65005.6500500
Sep 14, 20225.20005.20005.20005.20005.2000700
Sep 13, 20224.97005.05004.97005.02005.02003,100
Sep 12, 20224.97005.20004.92004.92004.92004,700
Sep 09, 20225.15005.15005.15005.15005.1500300
Sep 08, 20225.15005.15005.15005.15005.1500251,100
Sep 07, 20224.95004.95004.95004.95004.9500-
Sep 06, 20224.87004.95004.87004.95004.95001,000
Sep 02, 20224.85004.85004.85004.85004.8500700
Sep 01, 20224.85004.85004.85004.85004.8500-
Aug 31, 20224.85004.85004.85004.85004.8500-
Aug 30, 20224.78004.85004.78004.85004.85005,000
Aug 29, 20224.79004.79004.79004.79004.7900-
Aug 26, 20224.79004.79004.79004.79004.79002,300
Aug 25, 20224.79004.80004.79004.80004.80001,000
Aug 24, 20224.70004.82004.70004.82004.82001,200
Aug 23, 20224.72004.72004.72004.72004.72001,300
Aug 22, 20224.70004.70004.70004.70004.70005,000
Aug 19, 20224.75004.75004.75004.75004.7500-
Aug 18, 20224.75004.75004.75004.75004.7500500
Aug 17, 20224.95004.95004.95004.95004.9500-
Aug 16, 20224.95004.95004.95004.95004.9500-
Aug 15, 20224.95004.95004.95004.95004.9500100
Aug 12, 20224.75004.95004.60004.95004.95003,900
Aug 11, 20224.95004.95004.95004.95004.9500100
Aug 10, 20224.95004.95004.95004.95004.9500-
Aug 09, 20224.78004.95004.78004.95004.9500200
Aug 08, 20224.96004.96004.96004.96004.9600-
Aug 05, 20224.61004.96004.61004.96004.96007,800
Aug 04, 20225.01005.01005.01005.01005.0100-
Aug 03, 20225.01005.01005.01005.01005.01002,000
Aug 02, 20224.90004.90004.70004.70004.70002,700
Aug 01, 20224.73004.73004.73004.73004.7300-
Jul 29, 20224.73004.73004.73004.73004.7300600
Jul 28, 20224.85004.85004.85004.85004.8500-
Jul 27, 20224.85004.85004.85004.85004.8500-
Jul 26, 20224.85004.85004.85004.85004.8500200
Jul 25, 20225.00005.00005.00005.00005.0000-
Jul 22, 20225.00005.00005.00005.00005.0000-
Jul 21, 20225.00005.00005.00005.00005.0000200
Jul 20, 20225.01005.01005.01005.01005.0100-
Jul 19, 20225.01005.01005.01005.01005.0100-
Jul 18, 20225.01005.01005.01005.01005.0100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement