Federal National Mortgage Association (FNMAN)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:09PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| May 01, 2024 | 6.00 | 6.28 | 5.93 | 6.28 | 6.28 | 6,600 |
| Apr 30, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Apr 29, 2024 | 6.26 | 6.30 | 6.26 | 6.30 | 6.30 | 300 |
| Apr 26, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Apr 25, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 400 |
| Apr 24, 2024 | 6.25 | 6.25 | 6.00 | 6.25 | 6.25 | 2,500 |
| Apr 23, 2024 | 5.75 | 6.20 | 5.75 | 6.20 | 6.20 | 1,600 |
| Apr 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 18, 2024 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | 400 |
| Apr 17, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Apr 16, 2024 | 6.45 | 6.45 | 5.84 | 5.84 | 5.84 | 1,100 |
| Apr 15, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 100 |
| Apr 12, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Apr 11, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 500 |
| Apr 10, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Apr 09, 2024 | 6.00 | 6.45 | 6.00 | 6.35 | 6.35 | 600 |
| Apr 08, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 600 |
| Apr 05, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Apr 04, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 1,500 |
| Apr 03, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Apr 02, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Apr 01, 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 1,200 |
| Mar 28, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 200 |
| Mar 27, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| Mar 26, 2024 | 6.30 | 6.30 | 6.05 | 6.05 | 6.05 | 400 |
| 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 | 1,900 |
| Mar 20, 2024 | 6.30 | 6.38 | 6.25 | 6.25 | 6.25 | 12,600 |
| Mar 19, 2024 | 6.37 | 6.37 | 6.25 | 6.25 | 6.25 | 1,700 |
| Mar 18, 2024 | 6.00 | 6.35 | 6.00 | 6.00 | 6.00 | 3,600 |
| Mar 15, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 14, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 13, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 12, 2024 | 6.47 | 6.47 | 6.25 | 6.25 | 6.25 | 11,400 |
| Mar 11, 2024 | 6.41 | 6.47 | 6.10 | 6.25 | 6.25 | 6,700 |
| Mar 08, 2024 | 6.29 | 6.40 | 6.20 | 6.20 | 6.20 | 800 |
| Mar 07, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5,100 |
| Mar 06, 2024 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 10,900 |
| Mar 05, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2,500 |
| Mar 04, 2024 | 5.69 | 5.69 | 5.64 | 5.69 | 5.69 | 1,300 |
| Mar 01, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Feb 29, 2024 | 5.36 | 5.38 | 5.23 | 5.23 | 5.23 | 1,300 |
| Feb 28, 2024 | 5.39 | 5.75 | 5.39 | 5.39 | 5.39 | 600 |
| Feb 27, 2024 | 5.98 | 5.98 | 5.91 | 5.91 | 5.91 | 2,000 |
| Feb 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 14, 2024 | 5.25 | 6.00 | 5.25 | 6.00 | 6.00 | 400 |
| Feb 13, 2024 | 5.25 | 5.99 | 5.25 | 5.98 | 5.98 | 900 |
| Feb 12, 2024 | 5.99 | 5.99 | 5.95 | 5.95 | 5.95 | 700 |
| Feb 09, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 08, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 07, 2024 | 5.50 | 5.75 | 5.05 | 5.50 | 5.50 | 3,600 |
| Feb 06, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Feb 05, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Feb 02, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 400 |
| Feb 01, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 400 |
| Jan 31, 2024 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | 600 |
| Jan 30, 2024 | 6.00 | 6.18 | 6.00 | 6.18 | 6.18 | 600 |
| Jan 29, 2024 | 6.04 | 6.30 | 6.04 | 6.20 | 6.20 | 1,800 |
| Jan 26, 2024 | 6.10 | 6.28 | 6.10 | 6.28 | 6.28 | 400 |
| Jan 25, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jan 24, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jan 23, 2024 | 6.40 | 6.89 | 6.30 | 6.55 | 6.55 | 711,300 |
| Jan 22, 2024 | 6.00 | 6.37 | 5.80 | 6.36 | 6.36 | 28,100 |
| Jan 19, 2024 | 5.71 | 5.92 | 5.60 | 5.90 | 5.90 | 58,800 |
| Jan 18, 2024 | 5.79 | 6.00 | 5.51 | 5.74 | 5.74 | 13,300 |
| Jan 17, 2024 | 5.23 | 5.78 | 5.23 | 5.58 | 5.58 | 9,900 |
| Jan 16, 2024 | 5.04 | 5.40 | 5.04 | 5.40 | 5.40 | 3,600 |
| Jan 12, 2024 | 4.97 | 5.03 | 4.97 | 5.03 | 5.03 | 200 |
| Jan 11, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Jan 10, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Jan 09, 2024 | 4.97 | 4.99 | 4.93 | 4.94 | 4.94 | 800 |
| Jan 08, 2024 | 4.64 | 4.89 | 4.64 | 4.89 | 4.89 | 2,400 |
| Jan 05, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Jan 04, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Jan 03, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Jan 02, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 200 |
| Dec 29, 2023 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | 2,400 |
| Dec 28, 2023 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1,200 |
| Dec 27, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 100 |
| Dec 26, 2023 | 4.69 | 4.95 | 4.68 | 4.68 | 4.68 | 1,700 |
| Dec 22, 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Dec 21, 2023 | 4.48 | 4.61 | 4.48 | 4.61 | 4.61 | 1,900 |
| Dec 20, 2023 | 3.95 | 4.15 | 3.95 | 4.15 | 4.15 | 1,800 |
| Dec 19, 2023 | 4.02 | 4.05 | 3.69 | 4.05 | 4.05 | 8,800 |
| Dec 18, 2023 | 3.85 | 3.99 | 3.81 | 3.99 | 3.99 | 2,300 |
| Dec 15, 2023 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 100 |
| Dec 14, 2023 | 3.83 | 3.94 | 3.53 | 3.93 | 3.93 | 1,300 |
| Dec 13, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| Dec 12, 2023 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | 1,000 |
| Dec 11, 2023 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| Dec 08, 2023 | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | 2,200 |
| *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.