Federal National Mortgage Association (FNMAK)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:39AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| May 03, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| May 02, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 300 |
| May 01, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Apr 30, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Apr 29, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 100 |
| Apr 26, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Apr 25, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Apr 24, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Apr 23, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Apr 22, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Apr 19, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Apr 18, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Apr 17, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Apr 16, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Apr 15, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 300 |
| Apr 12, 2024 | 5.94 | 5.94 | 5.91 | 5.91 | 5.91 | 1,300 |
| Apr 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 10, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 09, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 08, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 05, 2024 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | 600 |
| Apr 04, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 03, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 02, 2024 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | 300 |
| Apr 01, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 200 |
| Mar 28, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| Mar 27, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1,000 |
| Mar 26, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Mar 25, 2024 | 6.50 | 6.57 | 6.50 | 6.57 | 6.57 | 11,600 |
| Mar 22, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Mar 21, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 100 |
| Mar 20, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 300 |
| Mar 19, 2024 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | 1,400 |
| Mar 18, 2024 | 6.07 | 6.07 | 6.00 | 6.05 | 6.05 | 1,200 |
| Mar 15, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 500 |
| Mar 14, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Mar 13, 2024 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | 300 |
| Mar 12, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Mar 11, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 300 |
| Mar 08, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Mar 07, 2024 | 6.02 | 6.35 | 6.02 | 6.35 | 6.35 | 2,800 |
| Mar 06, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 05, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 04, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 01, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Feb 29, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Feb 28, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Feb 27, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 600 |
| Feb 26, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Feb 23, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Feb 22, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 800 |
| Feb 21, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Feb 20, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 100 |
| Feb 16, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 100 |
| Feb 15, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 500 |
| Feb 14, 2024 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | 300 |
| Feb 13, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Feb 12, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Feb 09, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Feb 08, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 100 |
| Feb 07, 2024 | 5.88 | 5.88 | 5.66 | 5.66 | 5.66 | 600 |
| Feb 06, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 100 |
| Feb 05, 2024 | 6.09 | 6.09 | 6.07 | 6.07 | 6.07 | 500 |
| Feb 02, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Feb 01, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Jan 31, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Jan 30, 2024 | 6.10 | 6.10 | 6.09 | 6.09 | 6.09 | 500 |
| Jan 29, 2024 | 6.17 | 6.17 | 6.12 | 6.12 | 6.12 | 2,900 |
| Jan 26, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 100 |
| Jan 25, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 100 |
| Jan 24, 2024 | 6.61 | 6.75 | 6.60 | 6.65 | 6.65 | 7,700 |
| Jan 23, 2024 | 6.40 | 6.65 | 6.28 | 6.65 | 6.65 | 3,900 |
| Jan 22, 2024 | 5.80 | 6.36 | 5.79 | 6.30 | 6.30 | 84,800 |
| Jan 19, 2024 | 5.94 | 5.94 | 5.72 | 5.72 | 5.72 | 1,700 |
| Jan 18, 2024 | 5.52 | 6.00 | 5.52 | 5.92 | 5.92 | 45,500 |
| Jan 17, 2024 | 5.22 | 5.40 | 5.22 | 5.40 | 5.40 | 12,900 |
| Jan 16, 2024 | 5.00 | 5.15 | 4.93 | 5.13 | 5.13 | 18,500 |
| Jan 12, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 400 |
| Jan 11, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Jan 10, 2024 | 4.88 | 4.95 | 4.86 | 4.93 | 4.93 | 1,400 |
| Jan 09, 2024 | 4.85 | 4.91 | 4.78 | 4.78 | 4.78 | 800 |
| Jan 08, 2024 | 4.66 | 4.80 | 4.61 | 4.80 | 4.80 | 2,200 |
| Jan 05, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 100 |
| Jan 04, 2024 | 4.63 | 4.63 | 4.49 | 4.49 | 4.49 | 300 |
| Jan 03, 2024 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | 300 |
| Jan 02, 2024 | 4.57 | 4.57 | 4.50 | 4.50 | 4.50 | 200 |
| Dec 29, 2023 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Dec 28, 2023 | 4.60 | 4.70 | 4.60 | 4.64 | 4.64 | 2,200 |
| Dec 27, 2023 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 400 |
| Dec 26, 2023 | 4.17 | 4.78 | 4.17 | 4.78 | 4.78 | 1,100 |
| Dec 22, 2023 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | 1,100 |
| Dec 21, 2023 | 4.10 | 4.26 | 4.10 | 4.26 | 4.26 | 900 |
| Dec 20, 2023 | 3.78 | 4.21 | 3.78 | 4.21 | 4.21 | 2,800 |
| Dec 19, 2023 | 3.72 | 3.81 | 3.72 | 3.78 | 3.78 | 2,700 |
| Dec 18, 2023 | 3.55 | 3.72 | 3.55 | 3.72 | 3.72 | 3,600 |
| Dec 15, 2023 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 200 |
| Dec 14, 2023 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 100 |
| Dec 13, 2023 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - |
| Dec 12, 2023 | 3.39 | 3.43 | 3.39 | 3.43 | 3.43 | 200 |
| *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.