Federal National Mortgage Association (FNMAG)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:09PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 100 |
| May 20, 2024 | 6.65 | 7.09 | 6.65 | 7.09 | 7.09 | 1,400 |
| May 17, 2024 | 6.45 | 6.60 | 6.45 | 6.58 | 6.58 | 1,700 |
| May 16, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 100 |
| May 15, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1,300 |
| May 14, 2024 | 6.12 | 6.30 | 6.12 | 6.30 | 6.30 | 300 |
| May 13, 2024 | 6.38 | 6.40 | 6.25 | 6.36 | 6.36 | 900 |
| May 10, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 100 |
| May 09, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| May 08, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2,400 |
| May 07, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| May 06, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| May 03, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| May 02, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 200 |
| May 01, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Apr 30, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Apr 29, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Apr 26, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Apr 25, 2024 | 6.15 | 6.15 | 6.02 | 6.02 | 6.02 | 4,500 |
| Apr 24, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Apr 23, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1,100 |
| Apr 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,000 |
| Apr 18, 2024 | 5.87 | 6.00 | 5.87 | 6.00 | 6.00 | 300 |
| Apr 17, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Apr 16, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1,000 |
| Apr 15, 2024 | 5.89 | 5.96 | 5.89 | 5.89 | 5.89 | 3,900 |
| Apr 12, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1,000 |
| Apr 11, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Apr 10, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Apr 09, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Apr 08, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Apr 05, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 100 |
| Apr 04, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Apr 03, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Apr 02, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Apr 01, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 100 |
| Mar 28, 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 2,200 |
| Mar 27, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 26, 2024 | 6.49 | 6.49 | 6.25 | 6.25 | 6.25 | 400 |
| Mar 25, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Mar 22, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 164,400 |
| Mar 21, 2024 | 6.38 | 6.50 | 5.66 | 6.50 | 6.50 | 3,000 |
| Mar 20, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 19, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 18, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 100 |
| Mar 15, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 14, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 100 |
| Mar 13, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 600 |
| Mar 12, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 11, 2024 | 6.50 | 6.53 | 6.48 | 6.53 | 6.53 | 600 |
| Mar 08, 2024 | 6.04 | 6.30 | 6.04 | 6.30 | 6.30 | 500 |
| Mar 07, 2024 | 6.28 | 6.29 | 6.28 | 6.29 | 6.29 | 4,900 |
| Mar 06, 2024 | 6.06 | 6.08 | 6.06 | 6.08 | 6.08 | 200 |
| Mar 05, 2024 | 5.72 | 6.00 | 5.72 | 6.00 | 6.00 | 10,500 |
| Mar 04, 2024 | 5.40 | 5.72 | 5.25 | 5.30 | 5.30 | 248,000 |
| Mar 01, 2024 | 5.30 | 5.30 | 5.27 | 5.27 | 5.27 | 5,100 |
| Feb 29, 2024 | 5.51 | 5.51 | 5.25 | 5.25 | 5.25 | 408,500 |
| Feb 28, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 27, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 200 |
| Feb 26, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Feb 23, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Feb 22, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Feb 21, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Feb 20, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 100 |
| Feb 16, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Feb 15, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Feb 14, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 500 |
| Feb 13, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 12, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 400 |
| Feb 09, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Feb 08, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Feb 07, 2024 | 5.66 | 5.66 | 5.38 | 5.38 | 5.38 | 1,400 |
| Feb 06, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 400 |
| Feb 05, 2024 | 5.73 | 5.73 | 5.55 | 5.64 | 5.64 | 400 |
| Feb 02, 2024 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | 400 |
| Feb 01, 2024 | 5.78 | 5.84 | 5.59 | 5.59 | 5.59 | 600 |
| Jan 31, 2024 | 5.82 | 6.04 | 5.82 | 5.90 | 5.90 | 1,700 |
| Jan 30, 2024 | 6.11 | 6.11 | 5.97 | 5.97 | 5.97 | 600 |
| Jan 29, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Jan 26, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,300 |
| Jan 25, 2024 | 6.02 | 6.32 | 6.02 | 6.25 | 6.25 | 2,600 |
| Jan 24, 2024 | 6.60 | 7.27 | 5.97 | 6.37 | 6.37 | 16,200 |
| Jan 23, 2024 | 6.50 | 6.85 | 6.22 | 6.55 | 6.55 | 87,300 |
| Jan 22, 2024 | 6.00 | 6.39 | 5.91 | 6.16 | 6.16 | 40,600 |
| Jan 19, 2024 | 5.75 | 6.00 | 5.71 | 5.82 | 5.82 | 36,700 |
| Jan 18, 2024 | 5.55 | 5.75 | 5.55 | 5.73 | 5.73 | 10,400 |
| Jan 17, 2024 | 5.16 | 5.55 | 5.12 | 5.53 | 5.53 | 53,800 |
| Jan 16, 2024 | 4.99 | 5.20 | 4.99 | 5.20 | 5.20 | 28,900 |
| Jan 12, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Jan 11, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Jan 10, 2024 | 4.95 | 4.99 | 4.88 | 4.92 | 4.92 | 2,200 |
| Jan 09, 2024 | 4.59 | 4.99 | 4.59 | 4.99 | 4.99 | 2,500 |
| Jan 08, 2024 | 4.72 | 4.82 | 4.67 | 4.82 | 4.82 | 1,300 |
| Jan 05, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Jan 04, 2024 | 4.50 | 4.61 | 4.50 | 4.56 | 4.56 | 1,200 |
| Jan 03, 2024 | 4.50 | 4.73 | 4.50 | 4.63 | 4.63 | 800 |
| Jan 02, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| Dec 29, 2023 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 600 |
| Dec 28, 2023 | 4.70 | 4.70 | 4.59 | 4.59 | 4.59 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.