Federal National Mortgage Association (FNMAI)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:19AM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 3.5000 | 3.6800 | 3.5000 | 3.6800 | 3.6800 | 4,200 |
| May 16, 2024 | 3.5000 | 3.5000 | 3.3400 | 3.5000 | 3.5000 | 2,601 |
| May 15, 2024 | 3.6000 | 3.6000 | 3.3900 | 3.5000 | 3.5000 | 502 |
| May 14, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| May 13, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| May 10, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| May 09, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| May 08, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| May 07, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| May 06, 2024 | 3.3750 | 3.5200 | 3.3750 | 3.5200 | 3.5200 | 400 |
| May 03, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3,000 |
| May 02, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| May 01, 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 8,944 |
| Apr 30, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 4,400 |
| Apr 29, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Apr 26, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Apr 25, 2024 | 3.3500 | 3.4100 | 3.3500 | 3.4100 | 3.4100 | 3,100 |
| Apr 24, 2024 | 3.4100 | 3.4100 | 3.2900 | 3.4100 | 3.4100 | 1,569 |
| Apr 23, 2024 | 3.3665 | 3.4100 | 3.3665 | 3.4100 | 3.4100 | 2,127 |
| Apr 22, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 4,000 |
| Apr 19, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2,000 |
| Apr 18, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Apr 17, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Apr 16, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 172 |
| Apr 15, 2024 | 3.3300 | 3.4000 | 3.2000 | 3.4000 | 3.4000 | 1,000 |
| Apr 12, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 200 |
| Apr 11, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1,500 |
| Apr 10, 2024 | 3.2900 | 3.3600 | 3.2900 | 3.3600 | 3.3600 | 2,100 |
| Apr 09, 2024 | 3.2900 | 3.2900 | 3.2615 | 3.2615 | 3.2615 | 200 |
| Apr 08, 2024 | 3.1550 | 3.1550 | 3.0200 | 3.0200 | 3.0200 | 664 |
| Apr 05, 2024 | 3.1795 | 3.1795 | 3.1795 | 3.1795 | 3.1795 | 155 |
| Apr 04, 2024 | 3.2200 | 3.2200 | 3.2120 | 3.2120 | 3.2120 | 200 |
| Apr 03, 2024 | 3.2665 | 3.2700 | 3.2665 | 3.2700 | 3.2700 | 1,400 |
| Apr 02, 2024 | 3.1460 | 3.2950 | 3.1460 | 3.1500 | 3.1500 | 652 |
| Apr 01, 2024 | 3.4000 | 3.4000 | 3.0000 | 3.0000 | 3.0000 | 4,337 |
| Mar 28, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Mar 27, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 155 |
| Mar 26, 2024 | 3.5265 | 3.5265 | 3.5265 | 3.5265 | 3.5265 | - |
| Mar 25, 2024 | 3.4300 | 3.5800 | 3.2800 | 3.5265 | 3.5265 | 4,559 |
| Mar 22, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Mar 21, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Mar 20, 2024 | 3.4548 | 3.5800 | 3.3750 | 3.5800 | 3.5800 | 6,768 |
| Mar 19, 2024 | 3.4404 | 3.4404 | 3.4000 | 3.4000 | 3.4000 | 4,907 |
| Mar 18, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 120 |
| Mar 15, 2024 | 3.3200 | 3.3700 | 3.3200 | 3.3600 | 3.3600 | 6,146 |
| Mar 14, 2024 | 3.4000 | 3.5000 | 3.3100 | 3.3200 | 3.3200 | 6,339 |
| Mar 13, 2024 | 3.3880 | 3.4000 | 3.3750 | 3.4000 | 3.4000 | 1,985 |
| Mar 12, 2024 | 3.3724 | 3.4000 | 3.3724 | 3.4000 | 3.4000 | 2,120 |
| Mar 11, 2024 | 3.5900 | 3.5900 | 3.4350 | 3.4350 | 3.4350 | 605 |
| Mar 08, 2024 | 3.4000 | 3.5600 | 3.4000 | 3.5600 | 3.5600 | 13,646 |
| Mar 07, 2024 | 3.3572 | 3.4100 | 3.3500 | 3.4000 | 3.4000 | 9,689 |
| Mar 06, 2024 | 3.0500 | 3.3100 | 3.0500 | 3.3100 | 3.3100 | 9,317 |
| Mar 05, 2024 | 2.9636 | 3.0450 | 2.9200 | 2.9800 | 2.9800 | 33,031 |
| Mar 04, 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 1,001 |
| Mar 01, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 700 |
| Feb 29, 2024 | 2.8600 | 2.8600 | 2.8250 | 2.8600 | 2.8600 | 28,125 |
| Feb 28, 2024 | 2.8865 | 2.8865 | 2.7700 | 2.7700 | 2.7700 | 6,700 |
| Feb 27, 2024 | 2.9300 | 2.9300 | 2.9200 | 2.9200 | 2.9200 | 1,800 |
| Feb 26, 2024 | 3.0000 | 3.0000 | 2.9100 | 2.9200 | 2.9200 | 73,071 |
| Feb 23, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Feb 22, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Feb 21, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Feb 20, 2024 | 3.0500 | 3.0500 | 2.9500 | 2.9500 | 2.9500 | 900 |
| Feb 16, 2024 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | - |
| Feb 15, 2024 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | 100 |
| Feb 14, 2024 | 3.0700 | 3.1400 | 2.8900 | 3.1400 | 3.1400 | 3,507 |
| Feb 13, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Feb 12, 2024 | 3.0520 | 3.1000 | 3.0520 | 3.1000 | 3.1000 | 344 |
| Feb 09, 2024 | 2.8986 | 2.8986 | 2.8986 | 2.8986 | 2.8986 | - |
| Feb 08, 2024 | 2.8986 | 2.8986 | 2.8986 | 2.8986 | 2.8986 | - |
| Feb 07, 2024 | 2.9800 | 2.9800 | 2.8986 | 2.8986 | 2.8986 | 3,702 |
| Feb 06, 2024 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | 3.0500 | 300 |
| Feb 05, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Feb 02, 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 1,000 |
| Feb 01, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Jan 31, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Jan 30, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 1,020 |
| Jan 29, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 900 |
| Jan 26, 2024 | 3.4000 | 3.4000 | 3.2300 | 3.2300 | 3.2300 | 1,100 |
| Jan 25, 2024 | 3.4600 | 3.4800 | 3.4000 | 3.4000 | 3.4000 | 1,200 |
| Jan 24, 2024 | 3.5500 | 3.6500 | 3.4937 | 3.6000 | 3.6000 | 27,276 |
| Jan 23, 2024 | 3.5800 | 3.5800 | 3.4800 | 3.5300 | 3.5300 | 6,542 |
| Jan 22, 2024 | 3.2700 | 3.6100 | 3.2450 | 3.6100 | 3.6100 | 11,674 |
| Jan 19, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 5,000 |
| Jan 18, 2024 | 3.1000 | 3.2200 | 3.0990 | 3.1800 | 3.1800 | 11,623 |
| Jan 17, 2024 | 2.9100 | 3.1000 | 2.8200 | 3.1000 | 3.1000 | 21,837 |
| Jan 16, 2024 | 2.6100 | 2.9000 | 2.6100 | 2.8800 | 2.8800 | 15,872 |
| Jan 12, 2024 | 2.6000 | 2.7100 | 2.5400 | 2.7100 | 2.7100 | 15,603 |
| Jan 11, 2024 | 2.6900 | 2.6900 | 2.5000 | 2.6000 | 2.6000 | 4,476,957 |
| Jan 10, 2024 | 2.6200 | 2.6800 | 2.6200 | 2.6800 | 2.6800 | 1,200 |
| Jan 09, 2024 | 2.5250 | 2.5250 | 2.5000 | 2.5000 | 2.5000 | 201 |
| Jan 08, 2024 | 2.5000 | 2.6075 | 2.4650 | 2.6075 | 2.6075 | 2,864 |
| Jan 05, 2024 | 2.4500 | 2.5000 | 2.4200 | 2.5000 | 2.5000 | 3,257 |
| Jan 04, 2024 | 2.4000 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 27,728 |
| Jan 03, 2024 | 2.4700 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 501,021 |
| Jan 02, 2024 | 2.6000 | 2.6200 | 2.4600 | 2.4600 | 2.4600 | 8,249 |
| Dec 29, 2023 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 508 |
| Dec 28, 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Dec 27, 2023 | 2.6800 | 2.7700 | 2.5300 | 2.5500 | 2.5500 | 1,511 |
| Dec 26, 2023 | 2.5100 | 2.6600 | 2.5100 | 2.5800 | 2.5800 | 3,796 |
| *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.