Federal National Mortgage Association (FNMAL)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 12 |
| Apr 30, 2024 | 5.91 | 5.95 | 5.85 | 5.85 | 5.85 | 2,300 |
| Apr 29, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Apr 26, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Apr 25, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Apr 24, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Apr 23, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Apr 22, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Apr 19, 2024 | 5.88 | 6.00 | 5.75 | 5.91 | 5.91 | 5,400 |
| Apr 18, 2024 | 5.85 | 5.88 | 5.65 | 5.75 | 5.75 | 3,600 |
| Apr 17, 2024 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 1,600 |
| Apr 16, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Apr 15, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Apr 12, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Apr 11, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Apr 10, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Apr 09, 2024 | 5.88 | 6.00 | 5.69 | 5.69 | 5.69 | 300 |
| Apr 08, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Apr 05, 2024 | 5.75 | 5.88 | 5.75 | 5.88 | 5.88 | 500 |
| Apr 04, 2024 | 5.94 | 5.94 | 5.63 | 5.63 | 5.63 | 1,000 |
| Apr 03, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Apr 02, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Apr 01, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 200 |
| Mar 28, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Mar 27, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Mar 26, 2024 | 6.02 | 6.05 | 6.01 | 6.04 | 6.04 | 2,200 |
| Mar 25, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 22, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 21, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 20, 2024 | 6.13 | 6.25 | 6.13 | 6.25 | 6.25 | 3,400 |
| Mar 19, 2024 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 700 |
| Mar 18, 2024 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 1,600 |
| Mar 15, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Mar 14, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Mar 13, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Mar 12, 2024 | 6.00 | 6.25 | 5.90 | 5.90 | 5.90 | 700 |
| Mar 11, 2024 | 6.15 | 6.15 | 6.08 | 6.15 | 6.15 | 4,900 |
| Mar 08, 2024 | 6.05 | 6.18 | 6.00 | 6.18 | 6.18 | 4,400 |
| Mar 07, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
| Mar 06, 2024 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | 300 |
| Mar 05, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 100 |
| Mar 04, 2024 | 5.65 | 5.65 | 5.45 | 5.50 | 5.50 | 1,800 |
| Mar 01, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Feb 29, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Feb 28, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 200 |
| Feb 27, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Feb 26, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Feb 23, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 100 |
| Feb 22, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Feb 21, 2024 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | 300 |
| Feb 20, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 100 |
| Feb 16, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Feb 15, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Feb 14, 2024 | 5.65 | 5.65 | 5.59 | 5.60 | 5.60 | 400 |
| Feb 13, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 300 |
| Feb 12, 2024 | 5.65 | 5.65 | 5.45 | 5.48 | 5.48 | 900 |
| Feb 09, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Feb 08, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Feb 07, 2024 | 5.34 | 5.34 | 5.29 | 5.29 | 5.29 | 200 |
| Feb 06, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 100 |
| Feb 05, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 200 |
| Feb 02, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1,000 |
| Feb 01, 2024 | 6.07 | 6.24 | 5.65 | 5.65 | 5.65 | 3,500 |
| Jan 31, 2024 | 5.89 | 5.89 | 5.78 | 5.78 | 5.78 | 600 |
| Jan 30, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 100 |
| Jan 29, 2024 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 200 |
| Jan 26, 2024 | 6.18 | 6.18 | 6.17 | 6.17 | 6.17 | 300 |
| Jan 25, 2024 | 6.17 | 6.26 | 6.17 | 6.21 | 6.21 | 500 |
| Jan 24, 2024 | 6.38 | 6.58 | 6.33 | 6.50 | 6.50 | 3,100 |
| Jan 23, 2024 | 6.31 | 6.45 | 6.21 | 6.45 | 6.45 | 403,500 |
| Jan 22, 2024 | 5.94 | 6.39 | 5.94 | 6.39 | 6.39 | 11,500 |
| Jan 19, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Jan 18, 2024 | 5.42 | 5.99 | 5.42 | 5.99 | 5.99 | 9,100 |
| Jan 17, 2024 | 5.27 | 5.49 | 5.03 | 5.43 | 5.43 | 6,700 |
| Jan 16, 2024 | 4.99 | 5.31 | 4.89 | 5.31 | 5.31 | 5,700 |
| Jan 12, 2024 | 4.96 | 4.99 | 4.73 | 4.99 | 4.99 | 5,700 |
| Jan 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jan 10, 2024 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 4,800 |
| Jan 09, 2024 | 4.85 | 4.97 | 4.60 | 4.97 | 4.97 | 8,700 |
| Jan 08, 2024 | 4.74 | 4.84 | 4.70 | 4.84 | 4.84 | 3,100 |
| Jan 05, 2024 | 4.70 | 4.71 | 4.70 | 4.70 | 4.70 | 2,100 |
| Jan 04, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 300 |
| Jan 03, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Jan 02, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Dec 29, 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 500 |
| Dec 28, 2023 | 4.64 | 4.65 | 4.52 | 4.65 | 4.65 | 4,200 |
| Dec 27, 2023 | 4.65 | 4.65 | 4.52 | 4.60 | 4.60 | 5,300 |
| Dec 26, 2023 | 4.48 | 4.75 | 4.48 | 4.52 | 4.52 | 3,800 |
| Dec 22, 2023 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 100 |
| Dec 21, 2023 | 4.10 | 4.51 | 4.10 | 4.51 | 4.51 | 1,300 |
| Dec 20, 2023 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 4,200 |
| Dec 19, 2023 | 3.72 | 3.97 | 3.72 | 3.97 | 3.97 | 1,300 |
| Dec 18, 2023 | 3.47 | 3.70 | 3.47 | 3.68 | 3.68 | 250,900 |
| Dec 15, 2023 | 3.35 | 3.42 | 3.35 | 3.42 | 3.42 | 1,600 |
| Dec 14, 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
| Dec 13, 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 500 |
| Dec 12, 2023 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
| Dec 11, 2023 | 3.31 | 3.50 | 3.22 | 3.22 | 3.22 | 9,700 |
| Dec 08, 2023 | 3.52 | 3.52 | 3.27 | 3.47 | 3.47 | 800 |
| Dec 07, 2023 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - |
| *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.