Federal National Mortgage Association (FNMAM)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| May 01, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 300 |
| Apr 30, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| Apr 29, 2024 | 6.30 | 6.69 | 6.25 | 6.69 | 6.69 | 1,300 |
| Apr 26, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| Apr 25, 2024 | 6.25 | 6.69 | 6.25 | 6.67 | 6.67 | 1,700 |
| Apr 24, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| Apr 23, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 100 |
| Apr 22, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Apr 19, 2024 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1,600 |
| Apr 18, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,500 |
| Apr 17, 2024 | 6.25 | 6.27 | 6.25 | 6.27 | 6.27 | 200 |
| Apr 16, 2024 | 6.28 | 6.35 | 6.25 | 6.25 | 6.25 | 1,800 |
| Apr 15, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 12, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 11, 2024 | 6.50 | 6.54 | 6.50 | 6.50 | 6.50 | 2,500 |
| Apr 10, 2024 | 6.26 | 6.46 | 6.25 | 6.46 | 6.46 | 4,100 |
| Apr 09, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Apr 08, 2024 | 6.49 | 6.49 | 6.35 | 6.35 | 6.35 | 1,000 |
| Apr 05, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 200 |
| Apr 04, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| Apr 03, 2024 | 6.35 | 6.41 | 6.35 | 6.41 | 6.41 | 900 |
| Apr 02, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Apr 01, 2024 | 6.58 | 6.65 | 6.55 | 6.55 | 6.55 | 2,700 |
| Mar 28, 2024 | 6.32 | 6.70 | 6.25 | 6.67 | 6.67 | 1,600 |
| Mar 27, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Mar 26, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Mar 25, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 3,500 |
| Mar 22, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Mar 21, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Mar 20, 2024 | 6.41 | 6.80 | 6.41 | 6.80 | 6.80 | 600 |
| Mar 19, 2024 | 6.17 | 6.75 | 6.17 | 6.75 | 6.75 | 800 |
| Mar 18, 2024 | 6.12 | 6.60 | 6.05 | 6.60 | 6.60 | 1,800 |
| Mar 15, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 200 |
| Mar 14, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| Mar 13, 2024 | 6.20 | 6.91 | 6.06 | 6.91 | 6.91 | 900 |
| Mar 12, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| Mar 11, 2024 | 6.20 | 6.91 | 6.20 | 6.91 | 6.91 | 1,800 |
| Mar 08, 2024 | 6.30 | 6.30 | 6.23 | 6.23 | 6.23 | 400 |
| Mar 07, 2024 | 6.36 | 6.50 | 6.36 | 6.50 | 6.50 | 4,100 |
| Mar 06, 2024 | 6.06 | 6.50 | 6.06 | 6.50 | 6.50 | 6,000 |
| Mar 05, 2024 | 5.60 | 5.96 | 5.60 | 5.88 | 5.88 | 5,100 |
| Mar 04, 2024 | 5.39 | 5.88 | 5.39 | 5.88 | 5.88 | 72,400 |
| Mar 01, 2024 | 5.63 | 5.88 | 5.63 | 5.86 | 5.86 | 2,400 |
| Feb 29, 2024 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 1,100 |
| Feb 28, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Feb 27, 2024 | 5.85 | 5.88 | 5.75 | 5.86 | 5.86 | 23,700 |
| Feb 26, 2024 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | 1,100 |
| Feb 23, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 200 |
| Feb 22, 2024 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | 900 |
| Feb 21, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Feb 20, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Feb 16, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Feb 15, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Feb 14, 2024 | 5.40 | 5.88 | 5.40 | 5.88 | 5.88 | 1,600 |
| Feb 13, 2024 | 5.49 | 5.80 | 5.49 | 5.80 | 5.80 | 2,300 |
| Feb 12, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 100 |
| Feb 09, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Feb 08, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Feb 07, 2024 | 5.71 | 6.00 | 5.57 | 5.77 | 5.77 | 5,100 |
| Feb 06, 2024 | 5.67 | 5.96 | 5.60 | 5.96 | 5.96 | 2,400 |
| Feb 05, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 02, 2024 | 5.75 | 6.00 | 5.65 | 6.00 | 6.00 | 2,500 |
| Feb 01, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 600 |
| Jan 31, 2024 | 6.06 | 6.06 | 5.91 | 5.98 | 5.98 | 3,200 |
| Jan 30, 2024 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 400 |
| Jan 29, 2024 | 6.19 | 6.20 | 6.15 | 6.20 | 6.20 | 4,700 |
| Jan 26, 2024 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | 1,300 |
| Jan 25, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 400 |
| Jan 24, 2024 | 6.69 | 6.74 | 6.64 | 6.74 | 6.74 | 2,000 |
| Jan 23, 2024 | 6.64 | 6.64 | 6.40 | 6.60 | 6.60 | 5,800 |
| Jan 22, 2024 | 6.02 | 6.68 | 5.96 | 6.68 | 6.68 | 13,700 |
| Jan 19, 2024 | 5.83 | 6.15 | 5.70 | 6.15 | 6.15 | 3,700 |
| Jan 18, 2024 | 5.60 | 5.91 | 5.56 | 5.56 | 5.56 | 29,300 |
| Jan 17, 2024 | 5.40 | 5.50 | 5.36 | 5.50 | 5.50 | 27,400 |
| Jan 16, 2024 | 5.10 | 5.38 | 5.10 | 5.26 | 5.26 | 11,200 |
| Jan 12, 2024 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2,700 |
| Jan 11, 2024 | 5.02 | 5.03 | 4.87 | 4.95 | 4.95 | 2,800 |
| Jan 10, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 100 |
| Jan 09, 2024 | 5.01 | 5.09 | 5.00 | 5.00 | 5.00 | 3,900 |
| Jan 08, 2024 | 4.73 | 4.89 | 4.73 | 4.75 | 4.75 | 800 |
| Jan 05, 2024 | 4.55 | 4.74 | 4.51 | 4.70 | 4.70 | 1,000 |
| Jan 04, 2024 | 4.50 | 4.64 | 4.50 | 4.64 | 4.64 | 1,400 |
| Jan 03, 2024 | 4.65 | 4.95 | 4.62 | 4.87 | 4.87 | 1,800 |
| Jan 02, 2024 | 4.62 | 5.00 | 4.50 | 5.00 | 5.00 | 5,200 |
| Dec 29, 2023 | 4.69 | 4.88 | 4.69 | 4.88 | 4.88 | 4,600 |
| Dec 28, 2023 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 1,700 |
| Dec 27, 2023 | 4.60 | 4.76 | 4.60 | 4.70 | 4.70 | 4,600 |
| Dec 26, 2023 | 4.67 | 4.75 | 4.60 | 4.60 | 4.60 | 900 |
| Dec 22, 2023 | 4.44 | 4.71 | 4.36 | 4.71 | 4.71 | 3,600 |
| Dec 21, 2023 | 4.46 | 4.59 | 4.35 | 4.59 | 4.59 | 1,500 |
| Dec 20, 2023 | 3.95 | 4.55 | 3.85 | 4.26 | 4.26 | 4,400 |
| Dec 19, 2023 | 3.72 | 4.01 | 3.50 | 4.01 | 4.01 | 204,200 |
| Dec 18, 2023 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | 40,800 |
| Dec 15, 2023 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 100 |
| Dec 14, 2023 | 3.65 | 3.70 | 3.56 | 3.56 | 3.56 | 1,200 |
| Dec 13, 2023 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 100 |
| Dec 12, 2023 | 3.65 | 3.70 | 3.59 | 3.70 | 3.70 | 500 |
| Dec 11, 2023 | 3.60 | 3.70 | 3.41 | 3.70 | 3.70 | 300 |
| *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.