Federal National Mortgage Association (FNMAJ)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:40PM 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 | 3.4500 | 3.7268 | 3.4500 | 3.7268 | 3.7268 | 20,501 |
| May 16, 2024 | 3.6500 | 3.6500 | 3.5600 | 3.6300 | 3.6300 | 18,800 |
| May 15, 2024 | 3.6200 | 3.6500 | 3.5100 | 3.5400 | 3.5400 | 9,600 |
| May 14, 2024 | 3.6500 | 3.6500 | 3.5600 | 3.6100 | 3.6100 | 13,000 |
| May 13, 2024 | 3.5600 | 3.6500 | 3.5600 | 3.6500 | 3.6500 | 2,500 |
| May 10, 2024 | 3.6300 | 3.6300 | 3.6200 | 3.6200 | 3.6200 | 400 |
| May 09, 2024 | 3.6500 | 3.6500 | 3.5800 | 3.6500 | 3.6500 | 2,600 |
| May 08, 2024 | 3.6300 | 3.6800 | 3.6200 | 3.6500 | 3.6500 | 6,900 |
| May 07, 2024 | 3.5900 | 3.6000 | 3.5400 | 3.6000 | 3.6000 | 1,700 |
| May 06, 2024 | 3.5400 | 3.6200 | 3.3700 | 3.6000 | 3.6000 | 14,300 |
| May 03, 2024 | 3.6000 | 3.6700 | 3.5000 | 3.5500 | 3.5500 | 60,600 |
| May 02, 2024 | 3.3000 | 3.5800 | 3.0500 | 3.5700 | 3.5700 | 40,600 |
| May 01, 2024 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.5000 | 500 |
| Apr 30, 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | 6,400 |
| Apr 29, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3,200 |
| Apr 26, 2024 | 3.4700 | 3.4800 | 3.4000 | 3.4600 | 3.4600 | 3,400 |
| Apr 25, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Apr 24, 2024 | 3.3000 | 3.5100 | 3.3000 | 3.5000 | 3.5000 | 46,500 |
| Apr 23, 2024 | 3.3500 | 3.5200 | 3.3500 | 3.4600 | 3.4600 | 5,800 |
| Apr 22, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Apr 19, 2024 | 3.3000 | 3.3700 | 3.2500 | 3.3700 | 3.3700 | 23,700 |
| Apr 18, 2024 | 3.2400 | 3.3000 | 3.2300 | 3.3000 | 3.3000 | 15,500 |
| Apr 17, 2024 | 3.2200 | 3.3000 | 3.2200 | 3.3000 | 3.3000 | 2,000 |
| Apr 16, 2024 | 3.3700 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 22,200 |
| Apr 15, 2024 | 3.3200 | 3.4000 | 3.2800 | 3.3500 | 3.3500 | 8,800 |
| Apr 12, 2024 | 3.3400 | 3.3800 | 3.2100 | 3.3000 | 3.3000 | 5,500 |
| Apr 11, 2024 | 3.3300 | 3.3800 | 3.2500 | 3.3800 | 3.3800 | 16,100 |
| Apr 10, 2024 | 3.3400 | 3.4000 | 3.2000 | 3.2500 | 3.2500 | 56,200 |
| Apr 09, 2024 | 3.2300 | 3.3500 | 3.2300 | 3.3500 | 3.3500 | 17,400 |
| Apr 08, 2024 | 3.2500 | 3.3000 | 3.1000 | 3.2300 | 3.2300 | 40,000 |
| Apr 05, 2024 | 3.3000 | 3.3200 | 3.2200 | 3.2600 | 3.2600 | 7,500 |
| Apr 04, 2024 | 3.3000 | 3.3000 | 3.2400 | 3.3000 | 3.3000 | 7,700 |
| Apr 03, 2024 | 3.2300 | 3.3000 | 3.2300 | 3.2800 | 3.2800 | 2,300 |
| Apr 02, 2024 | 3.3000 | 3.3300 | 3.2000 | 3.3000 | 3.3000 | 9,200 |
| Apr 01, 2024 | 3.3000 | 3.3500 | 3.2000 | 3.2000 | 3.2000 | 12,900 |
| Mar 28, 2024 | 3.3500 | 3.3900 | 3.3500 | 3.3500 | 3.3500 | 1,900 |
| Mar 27, 2024 | 3.2700 | 3.4700 | 3.2200 | 3.4400 | 3.4400 | 12,500 |
| Mar 26, 2024 | 3.5700 | 3.5700 | 3.2500 | 3.4700 | 3.4700 | 5,000 |
| Mar 25, 2024 | 3.6700 | 3.6800 | 3.5800 | 3.6000 | 3.6000 | 5,200 |
| Mar 22, 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6700 | 3.6700 | 6,200 |
| Mar 21, 2024 | 3.6200 | 3.7000 | 3.5400 | 3.6800 | 3.6800 | 38,500 |
| Mar 20, 2024 | 3.5600 | 3.6600 | 3.5300 | 3.6100 | 3.6100 | 14,800 |
| Mar 19, 2024 | 3.4400 | 3.5800 | 3.3100 | 3.5300 | 3.5300 | 6,900 |
| Mar 18, 2024 | 3.4500 | 3.4800 | 3.4500 | 3.4800 | 3.4800 | 10,600 |
| Mar 15, 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4800 | 3.4800 | 10,400 |
| Mar 14, 2024 | 3.6500 | 3.6700 | 3.3300 | 3.4500 | 3.4500 | 18,100 |
| Mar 13, 2024 | 3.3800 | 3.6100 | 3.3600 | 3.6000 | 3.6000 | 32,100 |
| Mar 12, 2024 | 3.4100 | 3.5000 | 3.4100 | 3.4900 | 3.4900 | 6,000 |
| Mar 11, 2024 | 3.6100 | 3.7000 | 3.4800 | 3.6000 | 3.6000 | 20,500 |
| Mar 08, 2024 | 3.4500 | 3.6100 | 3.2500 | 3.6100 | 3.6100 | 16,700 |
| Mar 07, 2024 | 3.3700 | 3.5000 | 3.3600 | 3.4500 | 3.4500 | 17,200 |
| Mar 06, 2024 | 3.1900 | 3.4000 | 3.1800 | 3.3700 | 3.3700 | 6,200 |
| Mar 05, 2024 | 3.0500 | 3.1700 | 2.9700 | 3.1700 | 3.1700 | 132,400 |
| Mar 04, 2024 | 3.0700 | 3.0700 | 2.9900 | 3.0000 | 3.0000 | 8,600 |
| Mar 01, 2024 | 2.9400 | 2.9400 | 2.8500 | 2.9000 | 2.9000 | 8,100 |
| Feb 29, 2024 | 2.9900 | 3.0100 | 2.7500 | 2.9500 | 2.9500 | 1,683,000 |
| Feb 28, 2024 | 3.0100 | 3.0100 | 2.9800 | 3.0100 | 3.0100 | 1,700 |
| Feb 27, 2024 | 2.8900 | 3.0500 | 2.8900 | 3.0000 | 3.0000 | 9,500 |
| Feb 26, 2024 | 3.1300 | 3.1500 | 3.0200 | 3.0200 | 3.0200 | 54,400 |
| Feb 23, 2024 | 3.1500 | 3.1500 | 3.1400 | 3.1500 | 3.1500 | 9,300 |
| Feb 22, 2024 | 3.0200 | 3.1600 | 3.0200 | 3.1500 | 3.1500 | 254,100 |
| Feb 21, 2024 | 3.1100 | 3.2200 | 3.0800 | 3.1400 | 3.1400 | 4,900 |
| Feb 20, 2024 | 3.2300 | 3.2300 | 3.0200 | 3.1600 | 3.1600 | 6,100 |
| Feb 16, 2024 | 3.1200 | 3.2300 | 3.1200 | 3.2200 | 3.2200 | 3,900 |
| Feb 15, 2024 | 3.1600 | 3.2100 | 3.0800 | 3.1500 | 3.1500 | 1,700 |
| Feb 14, 2024 | 3.1700 | 3.1800 | 3.1200 | 3.1700 | 3.1700 | 16,400 |
| Feb 13, 2024 | 3.1700 | 3.1700 | 3.0200 | 3.1500 | 3.1500 | 24,700 |
| Feb 12, 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1200 | 3.1200 | 14,400 |
| Feb 09, 2024 | 3.1200 | 3.1200 | 3.0200 | 3.1000 | 3.1000 | 9,300 |
| Feb 08, 2024 | 2.9400 | 3.1200 | 2.8600 | 3.0000 | 3.0000 | 54,700 |
| Feb 07, 2024 | 3.1100 | 3.1100 | 2.8800 | 2.9800 | 2.9800 | 25,000 |
| Feb 06, 2024 | 3.3500 | 3.3500 | 3.1000 | 3.1000 | 3.1000 | 9,900 |
| Feb 05, 2024 | 3.4200 | 3.4200 | 3.3300 | 3.3300 | 3.3300 | 6,500 |
| Feb 02, 2024 | 3.2800 | 3.2800 | 3.1900 | 3.2800 | 3.2800 | 1,200 |
| Feb 01, 2024 | 3.2300 | 3.2800 | 3.2100 | 3.2800 | 3.2800 | 8,100 |
| Jan 31, 2024 | 3.2900 | 3.4200 | 3.2500 | 3.4200 | 3.4200 | 2,900 |
| Jan 30, 2024 | 3.2500 | 3.4400 | 3.2100 | 3.4200 | 3.4200 | 5,500 |
| Jan 29, 2024 | 3.3600 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 139,500 |
| Jan 26, 2024 | 3.4500 | 3.4500 | 3.3000 | 3.4400 | 3.4400 | 11,900 |
| Jan 25, 2024 | 3.6000 | 3.6000 | 3.3200 | 3.4000 | 3.4000 | 17,800 |
| Jan 24, 2024 | 3.6100 | 3.8400 | 3.4600 | 3.6500 | 3.6500 | 83,000 |
| Jan 23, 2024 | 3.5400 | 3.6500 | 3.2500 | 3.6300 | 3.6300 | 92,300 |
| Jan 22, 2024 | 3.3500 | 3.6000 | 3.3500 | 3.6000 | 3.6000 | 60,400 |
| Jan 19, 2024 | 3.1000 | 3.3500 | 3.1000 | 3.3400 | 3.3400 | 88,500 |
| Jan 18, 2024 | 3.1000 | 3.2500 | 3.1000 | 3.2000 | 3.2000 | 40,500 |
| Jan 17, 2024 | 2.9200 | 3.1000 | 2.9000 | 3.1000 | 3.1000 | 509,600 |
| Jan 16, 2024 | 2.7600 | 2.9300 | 2.7600 | 2.9300 | 2.9300 | 83,600 |
| Jan 12, 2024 | 2.7300 | 2.8300 | 2.5600 | 2.8100 | 2.8100 | 22,400 |
| Jan 11, 2024 | 2.7000 | 2.8400 | 2.6900 | 2.8300 | 2.8300 | 23,400 |
| Jan 10, 2024 | 2.6700 | 2.7000 | 2.6100 | 2.7000 | 2.7000 | 13,900 |
| Jan 09, 2024 | 2.6600 | 2.6700 | 2.6000 | 2.6500 | 2.6500 | 9,300 |
| Jan 08, 2024 | 2.5000 | 2.6900 | 2.5000 | 2.6800 | 2.6800 | 15,000 |
| Jan 05, 2024 | 2.6100 | 2.6100 | 2.5100 | 2.5500 | 2.5500 | 19,800 |
| Jan 04, 2024 | 2.5600 | 2.5800 | 2.4500 | 2.5800 | 2.5800 | 32,700 |
| Jan 03, 2024 | 2.7000 | 2.7000 | 2.5000 | 2.5500 | 2.5500 | 98,600 |
| Jan 02, 2024 | 2.4100 | 2.7500 | 2.4100 | 2.7400 | 2.7400 | 690,100 |
| Dec 29, 2023 | 2.6400 | 2.6500 | 2.4600 | 2.5500 | 2.5500 | 21,800 |
| Dec 28, 2023 | 2.7200 | 2.7200 | 2.6000 | 2.6000 | 2.6000 | 1,300 |
| Dec 27, 2023 | 2.6100 | 2.7100 | 2.5500 | 2.6500 | 2.6500 | 26,300 |
| Dec 26, 2023 | 2.6200 | 2.7500 | 2.4600 | 2.5300 | 2.5300 | 27,500 |
| *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.