Federal National Mortgage Association (FNMAH)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.3000 | 3.5200 | 3.3000 | 3.4000 | 3.4000 | 10,582 |
| May 02, 2024 | 3.3000 | 3.5000 | 3.3000 | 3.5000 | 3.5000 | 4,069 |
| May 01, 2024 | 3.4150 | 3.4745 | 3.3150 | 3.3300 | 3.3300 | 28,615 |
| Apr 30, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 29, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 26, 2024 | 3.3650 | 3.4000 | 3.3650 | 3.4000 | 3.4000 | 1,182 |
| Apr 25, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 2,000 |
| Apr 24, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 100 |
| Apr 23, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 1,000 |
| Apr 22, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
| Apr 19, 2024 | 3.2100 | 3.4000 | 3.2000 | 3.4000 | 3.4000 | 4,417 |
| Apr 18, 2024 | 3.2450 | 3.3150 | 3.2300 | 3.2300 | 3.2300 | 1,300 |
| Apr 17, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3,700 |
| Apr 16, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 506 |
| Apr 15, 2024 | 3.2225 | 3.4250 | 3.2225 | 3.3500 | 3.3500 | 5,913 |
| Apr 12, 2024 | 3.3375 | 3.3375 | 3.3375 | 3.3375 | 3.3375 | - |
| Apr 11, 2024 | 3.3375 | 3.3375 | 3.3375 | 3.3375 | 3.3375 | 130 |
| Apr 10, 2024 | 3.2400 | 3.4460 | 3.2400 | 3.4460 | 3.4460 | 250 |
| Apr 09, 2024 | 3.2565 | 3.3260 | 3.1900 | 3.3260 | 3.3260 | 800 |
| Apr 08, 2024 | 3.2060 | 3.2700 | 3.1900 | 3.2100 | 3.2100 | 1,400 |
| Apr 05, 2024 | 3.2225 | 3.2225 | 3.2225 | 3.2225 | 3.2225 | 100 |
| Apr 04, 2024 | 3.3250 | 3.3250 | 3.2000 | 3.3000 | 3.3000 | 1,362 |
| Apr 03, 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2000 | 3.2000 | 5,500 |
| Apr 02, 2024 | 3.4000 | 3.4000 | 3.2000 | 3.2200 | 3.2200 | 2,821 |
| Apr 01, 2024 | 3.2000 | 3.4000 | 3.2000 | 3.4000 | 3.4000 | 2,000 |
| Mar 28, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Mar 27, 2024 | 3.3725 | 3.4800 | 3.3500 | 3.4800 | 3.4800 | 6,019 |
| Mar 26, 2024 | 3.6000 | 3.6000 | 3.2900 | 3.4700 | 3.4700 | 3,400 |
| Mar 25, 2024 | 3.4740 | 3.6000 | 3.4200 | 3.5700 | 3.5700 | 8,543 |
| Mar 22, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 450 |
| Mar 21, 2024 | 3.5800 | 3.6900 | 3.4000 | 3.4200 | 3.4200 | 9,800 |
| Mar 20, 2024 | 3.5584 | 3.5800 | 3.4900 | 3.5800 | 3.5800 | 4,716 |
| Mar 19, 2024 | 3.4692 | 3.4692 | 3.4692 | 3.4692 | 3.4692 | 203 |
| Mar 18, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 100 |
| Mar 15, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 4,600 |
| Mar 14, 2024 | 3.4000 | 3.5350 | 3.3300 | 3.3300 | 3.3300 | 2,800 |
| Mar 13, 2024 | 3.4464 | 3.5300 | 3.3325 | 3.3700 | 3.3700 | 10,510 |
| Mar 12, 2024 | 3.2800 | 3.4416 | 3.2800 | 3.4416 | 3.4416 | 7,800 |
| Mar 11, 2024 | 3.6700 | 3.6700 | 3.2700 | 3.6600 | 3.6600 | 25,540 |
| Mar 08, 2024 | 3.4676 | 3.6100 | 3.4676 | 3.6100 | 3.6100 | 32,865 |
| Mar 07, 2024 | 3.2250 | 3.4950 | 3.2250 | 3.4900 | 3.4900 | 31,962 |
| Mar 06, 2024 | 3.2500 | 3.3000 | 3.1300 | 3.3000 | 3.3000 | 10,162 |
| Mar 05, 2024 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | 3.0000 | 444,435 |
| Mar 04, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Mar 01, 2024 | 2.9000 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 884 |
| Feb 29, 2024 | 3.0300 | 3.0300 | 2.9600 | 2.9600 | 2.9600 | 5,201 |
| Feb 28, 2024 | 3.0090 | 3.0150 | 2.9600 | 2.9600 | 2.9600 | 3,200 |
| Feb 27, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 100 |
| Feb 26, 2024 | 3.1000 | 3.3000 | 2.9600 | 2.9600 | 2.9600 | 41,907 |
| Feb 23, 2024 | 3.1000 | 3.1000 | 3.0880 | 3.0880 | 3.0880 | 2,100 |
| Feb 22, 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | 1,625 |
| Feb 21, 2024 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | 3.1000 | 4,028 |
| Feb 20, 2024 | 3.0620 | 3.0620 | 3.0000 | 3.0000 | 3.0000 | 1,180 |
| Feb 16, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 344 |
| Feb 15, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 9,250 |
| Feb 14, 2024 | 3.2500 | 3.3500 | 3.2500 | 3.2500 | 3.2500 | 10,460 |
| Feb 13, 2024 | 2.9500 | 3.3200 | 2.9500 | 3.2500 | 3.2500 | 48,805 |
| Feb 12, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| Feb 09, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 7,000 |
| Feb 08, 2024 | 3.0500 | 3.0500 | 2.8600 | 2.9420 | 2.9420 | 4,044 |
| Feb 07, 2024 | 3.1400 | 3.1400 | 2.8000 | 2.8200 | 2.8200 | 6,465 |
| Feb 06, 2024 | 3.3400 | 3.3400 | 3.1600 | 3.1800 | 3.1800 | 12,625 |
| Feb 05, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 1,505 |
| Feb 02, 2024 | 3.2625 | 3.2625 | 3.2200 | 3.2200 | 3.2200 | 900 |
| Feb 01, 2024 | 3.3250 | 3.4300 | 3.2400 | 3.4300 | 3.4300 | 5,835 |
| Jan 31, 2024 | 3.2400 | 3.4700 | 3.2200 | 3.4700 | 3.4700 | 5,000 |
| Jan 30, 2024 | 3.3725 | 3.4150 | 3.2200 | 3.2200 | 3.2200 | 6,170 |
| Jan 29, 2024 | 3.3250 | 3.5600 | 3.3250 | 3.3500 | 3.3500 | 5,152 |
| Jan 26, 2024 | 3.4100 | 3.4100 | 3.3625 | 3.3625 | 3.3625 | 803 |
| Jan 25, 2024 | 3.4300 | 3.5650 | 3.4100 | 3.5500 | 3.5500 | 11,950 |
| Jan 24, 2024 | 3.6125 | 3.6900 | 3.3900 | 3.6000 | 3.6000 | 11,474 |
| Jan 23, 2024 | 3.5000 | 3.5875 | 3.5000 | 3.5350 | 3.5350 | 4,335 |
| Jan 22, 2024 | 3.4600 | 3.5350 | 3.3500 | 3.5200 | 3.5200 | 9,442 |
| Jan 19, 2024 | 3.1500 | 3.3300 | 3.1100 | 3.3000 | 3.3000 | 18,174 |
| Jan 18, 2024 | 3.0200 | 3.4500 | 3.0000 | 3.1500 | 3.1500 | 22,700 |
| Jan 17, 2024 | 2.9500 | 3.4000 | 2.8800 | 3.0300 | 3.0300 | 18,757 |
| Jan 16, 2024 | 2.9500 | 2.9500 | 2.9400 | 2.9500 | 2.9500 | 6,000 |
| Jan 12, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2,000 |
| Jan 11, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2,800 |
| Jan 10, 2024 | 2.7000 | 2.8700 | 2.7000 | 2.8700 | 2.8700 | 8,034 |
| Jan 09, 2024 | 2.8400 | 2.9500 | 2.8400 | 2.9500 | 2.9500 | 3,652 |
| Jan 08, 2024 | 2.8100 | 2.8100 | 2.7500 | 2.7500 | 2.7500 | 4,100 |
| Jan 05, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 300 |
| Jan 04, 2024 | 2.7600 | 2.7750 | 2.6100 | 2.6100 | 2.6100 | 17,652 |
| Jan 03, 2024 | 2.7000 | 2.7600 | 2.6200 | 2.6200 | 2.6200 | 72,990 |
| Jan 02, 2024 | 2.7000 | 2.7600 | 2.6000 | 2.7000 | 2.7000 | 28,921 |
| Dec 29, 2023 | 2.4000 | 2.7000 | 2.4000 | 2.7000 | 2.7000 | 25,421 |
| Dec 28, 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| Dec 27, 2023 | 2.6750 | 2.7200 | 2.5300 | 2.5400 | 2.5400 | 27,591 |
| Dec 26, 2023 | 2.5400 | 2.8300 | 2.4400 | 2.6250 | 2.6250 | 9,115 |
| Dec 22, 2023 | 2.5300 | 2.5400 | 2.4150 | 2.4800 | 2.4800 | 25,519 |
| Dec 21, 2023 | 2.3200 | 2.5300 | 2.2800 | 2.5300 | 2.5300 | 12,040 |
| Dec 20, 2023 | 2.1500 | 2.3800 | 2.1500 | 2.3600 | 2.3600 | 408,776 |
| Dec 19, 2023 | 2.1100 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 2,223 |
| Dec 18, 2023 | 2.0475 | 2.1300 | 2.0300 | 2.1300 | 2.1300 | 56,775 |
| Dec 15, 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 1,102 |
| Dec 14, 2023 | 2.0500 | 2.1000 | 1.9750 | 2.1000 | 2.1000 | 19,903 |
| Dec 13, 2023 | 1.9600 | 2.0500 | 1.9600 | 1.9700 | 1.9700 | 13,190 |
| Dec 12, 2023 | 1.9875 | 2.0500 | 1.9875 | 2.0500 | 2.0500 | 6,961 |
| Dec 11, 2023 | 1.9100 | 1.9700 | 1.9100 | 1.9700 | 1.9700 | 330 |
| *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.