Federal National Mortgage Association (FNMAS)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:56PM 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 | 4.4400 | 4.5900 | 4.3800 | 4.5900 | 4.5900 | 625,931 |
| May 16, 2024 | 4.3000 | 4.5200 | 4.3000 | 4.4500 | 4.4500 | 455,484 |
| May 15, 2024 | 4.2600 | 4.3700 | 4.2600 | 4.3200 | 4.3200 | 174,719 |
| May 14, 2024 | 4.2600 | 4.3400 | 4.2600 | 4.3300 | 4.3300 | 229,987 |
| May 13, 2024 | 4.3000 | 4.3350 | 4.0200 | 4.3100 | 4.3100 | 638,747 |
| May 10, 2024 | 4.4300 | 4.4300 | 4.2800 | 4.2900 | 4.2900 | 542,966 |
| May 09, 2024 | 4.4800 | 4.4900 | 4.4000 | 4.4200 | 4.4200 | 198,695 |
| May 08, 2024 | 4.4200 | 4.5600 | 4.4000 | 4.4700 | 4.4700 | 942,844 |
| May 07, 2024 | 4.4000 | 4.4500 | 4.3500 | 4.4400 | 4.4400 | 416,679 |
| May 06, 2024 | 4.3100 | 4.3800 | 4.2800 | 4.3800 | 4.3800 | 230,494 |
| May 03, 2024 | 4.3800 | 4.4100 | 4.2900 | 4.3000 | 4.3000 | 105,644 |
| May 02, 2024 | 4.2500 | 4.4050 | 4.2500 | 4.3800 | 4.3800 | 1,360,026 |
| May 01, 2024 | 4.3000 | 4.4100 | 4.2750 | 4.4100 | 4.4100 | 406,573 |
| Apr 30, 2024 | 4.2702 | 4.3200 | 4.2700 | 4.3100 | 4.3100 | 112,887 |
| Apr 29, 2024 | 4.2500 | 4.3300 | 4.2500 | 4.3100 | 4.3100 | 343,881 |
| Apr 26, 2024 | 4.2700 | 4.3300 | 4.2200 | 4.2400 | 4.2400 | 316,416 |
| Apr 25, 2024 | 4.3000 | 4.3800 | 4.2300 | 4.2400 | 4.2400 | 613,940 |
| Apr 24, 2024 | 4.3000 | 4.4200 | 4.2800 | 4.3700 | 4.3700 | 341,144 |
| Apr 23, 2024 | 4.3500 | 4.3900 | 4.3200 | 4.3700 | 4.3700 | 81,810 |
| Apr 22, 2024 | 4.3500 | 4.3800 | 4.2100 | 4.3800 | 4.3800 | 435,176 |
| Apr 19, 2024 | 4.1500 | 4.4000 | 4.1500 | 4.3800 | 4.3800 | 243,362 |
| Apr 18, 2024 | 4.1500 | 4.2000 | 4.0900 | 4.2000 | 4.2000 | 515,188 |
| Apr 17, 2024 | 4.1400 | 4.2300 | 4.0900 | 4.1400 | 4.1400 | 287,589 |
| Apr 16, 2024 | 4.2000 | 4.2300 | 4.0600 | 4.1800 | 4.1800 | 511,252 |
| Apr 15, 2024 | 4.1300 | 4.2320 | 4.1200 | 4.1700 | 4.1700 | 232,876 |
| Apr 12, 2024 | 4.2000 | 4.2400 | 4.0800 | 4.2200 | 4.2200 | 168,403 |
| Apr 11, 2024 | 4.1700 | 4.2000 | 4.1300 | 4.2000 | 4.2000 | 111,608 |
| Apr 10, 2024 | 4.1500 | 4.2200 | 4.1100 | 4.2000 | 4.2000 | 208,854 |
| Apr 09, 2024 | 4.0100 | 4.1800 | 4.0000 | 4.1400 | 4.1400 | 241,735 |
| Apr 08, 2024 | 3.8700 | 4.0000 | 3.8500 | 4.0000 | 4.0000 | 830,843 |
| Apr 05, 2024 | 3.9000 | 3.9500 | 3.8700 | 3.9200 | 3.9200 | 670,953 |
| Apr 04, 2024 | 3.9300 | 3.9700 | 3.8500 | 3.8800 | 3.8800 | 386,884 |
| Apr 03, 2024 | 3.9600 | 4.0100 | 3.8800 | 3.9000 | 3.9000 | 256,341 |
| Apr 02, 2024 | 3.9700 | 4.0600 | 3.9200 | 4.0200 | 4.0200 | 92,667 |
| Apr 01, 2024 | 3.9500 | 4.0500 | 3.9200 | 3.9800 | 3.9800 | 97,128 |
| Mar 28, 2024 | 4.1100 | 4.1500 | 3.9600 | 3.9900 | 3.9900 | 216,225 |
| Mar 27, 2024 | 4.3200 | 4.3400 | 3.9600 | 4.0500 | 4.0500 | 1,182,708 |
| Mar 26, 2024 | 4.4100 | 4.4100 | 4.0330 | 4.2700 | 4.2700 | 1,223,698 |
| Mar 25, 2024 | 4.4600 | 4.4900 | 4.4000 | 4.4300 | 4.4300 | 45,072 |
| Mar 22, 2024 | 4.4300 | 4.4900 | 4.4100 | 4.4800 | 4.4800 | 139,502 |
| Mar 21, 2024 | 4.4300 | 4.5000 | 4.4300 | 4.4900 | 4.4900 | 175,139 |
| Mar 20, 2024 | 4.3000 | 4.5100 | 4.3000 | 4.4500 | 4.4500 | 256,094 |
| Mar 19, 2024 | 4.2100 | 4.4000 | 4.2100 | 4.3200 | 4.3200 | 112,016 |
| Mar 18, 2024 | 4.1600 | 4.2000 | 4.0800 | 4.2000 | 4.2000 | 293,391 |
| Mar 15, 2024 | 4.2900 | 4.3800 | 4.0500 | 4.0500 | 4.0500 | 347,957 |
| Mar 14, 2024 | 4.4300 | 4.5200 | 4.2200 | 4.2700 | 4.2700 | 307,676 |
| Mar 13, 2024 | 4.3100 | 4.4700 | 4.2700 | 4.4200 | 4.4200 | 392,948 |
| Mar 12, 2024 | 4.5000 | 4.5000 | 4.2600 | 4.3300 | 4.3300 | 981,730 |
| Mar 11, 2024 | 4.4600 | 4.6500 | 4.4230 | 4.5100 | 4.5100 | 925,236 |
| Mar 08, 2024 | 4.3900 | 4.5500 | 4.3601 | 4.4500 | 4.4500 | 1,361,586 |
| Mar 07, 2024 | 4.3400 | 4.4000 | 4.2850 | 4.3900 | 4.3900 | 974,916 |
| Mar 06, 2024 | 4.1500 | 4.3300 | 4.1500 | 4.3200 | 4.3200 | 1,753,713 |
| Mar 05, 2024 | 3.8000 | 4.1000 | 3.8000 | 4.0900 | 4.0900 | 1,340,055 |
| Mar 04, 2024 | 3.6100 | 3.8100 | 3.6000 | 3.8096 | 3.8096 | 2,042,928 |
| Mar 01, 2024 | 3.6900 | 3.6900 | 3.5700 | 3.6200 | 3.6200 | 138,378 |
| Feb 29, 2024 | 3.6900 | 3.7600 | 3.6000 | 3.6300 | 3.6300 | 478,998 |
| Feb 28, 2024 | 3.6900 | 3.6900 | 3.6580 | 3.6900 | 3.6900 | 32,568 |
| Feb 27, 2024 | 3.6700 | 3.7800 | 3.6500 | 3.6900 | 3.6900 | 110,495 |
| Feb 26, 2024 | 3.7700 | 4.0200 | 3.6700 | 3.7200 | 3.7200 | 234,644 |
| Feb 23, 2024 | 3.8300 | 3.8600 | 3.7500 | 3.8600 | 3.8600 | 74,086 |
| Feb 22, 2024 | 3.8601 | 3.8900 | 3.8000 | 3.8400 | 3.8400 | 76,055 |
| Feb 21, 2024 | 3.8400 | 3.9000 | 3.8300 | 3.8700 | 3.8700 | 294,459 |
| Feb 20, 2024 | 3.8500 | 3.8700 | 3.8170 | 3.8650 | 3.8650 | 63,214 |
| Feb 16, 2024 | 3.9000 | 3.9600 | 3.8400 | 3.8700 | 3.8700 | 411,532 |
| Feb 15, 2024 | 3.8800 | 3.9500 | 3.8800 | 3.9100 | 3.9100 | 1,188,381 |
| Feb 14, 2024 | 3.7700 | 3.9200 | 3.7700 | 3.9100 | 3.9100 | 398,469 |
| Feb 13, 2024 | 3.7700 | 3.7700 | 3.7000 | 3.7500 | 3.7500 | 501,480 |
| Feb 12, 2024 | 3.7800 | 3.8400 | 3.7200 | 3.7800 | 3.7800 | 514,978 |
| Feb 09, 2024 | 3.6200 | 3.7800 | 3.6200 | 3.7800 | 3.7800 | 441,149 |
| Feb 08, 2024 | 3.6700 | 3.8400 | 3.5900 | 3.6200 | 3.6200 | 482,222 |
| Feb 07, 2024 | 3.6200 | 3.7200 | 3.4500 | 3.6600 | 3.6600 | 1,120,408 |
| Feb 06, 2024 | 3.8300 | 3.8500 | 3.5500 | 3.6500 | 3.6500 | 1,094,692 |
| Feb 05, 2024 | 3.9400 | 3.9400 | 3.8200 | 3.8800 | 3.8800 | 371,098 |
| Feb 02, 2024 | 3.8700 | 3.9500 | 3.8600 | 3.9100 | 3.9100 | 385,107 |
| Feb 01, 2024 | 3.9300 | 3.9300 | 3.8000 | 3.8750 | 3.8750 | 658,650 |
| Jan 31, 2024 | 4.0500 | 4.0500 | 3.8900 | 3.9300 | 3.9300 | 85,416 |
| Jan 30, 2024 | 4.0300 | 4.0500 | 3.9200 | 4.0200 | 4.0200 | 201,030 |
| Jan 29, 2024 | 4.0200 | 4.1300 | 3.9800 | 4.0300 | 4.0300 | 376,503 |
| Jan 26, 2024 | 4.0500 | 4.1800 | 4.0100 | 4.0265 | 4.0265 | 689,335 |
| Jan 25, 2024 | 4.3000 | 4.3000 | 4.0300 | 4.1400 | 4.1400 | 1,375,129 |
| Jan 24, 2024 | 4.5400 | 4.8050 | 4.2400 | 4.2400 | 4.2400 | 1,689,323 |
| Jan 23, 2024 | 4.6100 | 4.6300 | 4.1100 | 4.5400 | 4.5400 | 3,694,923 |
| Jan 22, 2024 | 4.2500 | 4.6000 | 4.2500 | 4.5700 | 4.5700 | 3,946,996 |
| Jan 19, 2024 | 3.9500 | 4.2400 | 3.8400 | 4.2400 | 4.2400 | 3,591,246 |
| Jan 18, 2024 | 3.8800 | 4.0000 | 3.3960 | 3.9500 | 3.9500 | 1,827,311 |
| Jan 17, 2024 | 3.6700 | 3.9500 | 3.6300 | 3.8800 | 3.8800 | 3,092,890 |
| Jan 16, 2024 | 3.4500 | 3.6700 | 3.4300 | 3.6600 | 3.6600 | 1,696,746 |
| Jan 12, 2024 | 3.3000 | 3.5000 | 3.2800 | 3.5000 | 3.5000 | 595,917 |
| Jan 11, 2024 | 3.2800 | 3.3200 | 3.2500 | 3.3000 | 3.3000 | 2,404,122 |
| Jan 10, 2024 | 3.2600 | 3.3000 | 3.2300 | 3.2800 | 3.2800 | 1,245,292 |
| Jan 09, 2024 | 3.2600 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 734,187 |
| Jan 08, 2024 | 3.1500 | 3.3000 | 3.1400 | 3.2600 | 3.2600 | 2,385,476 |
| Jan 05, 2024 | 3.0900 | 3.1500 | 3.0300 | 3.1500 | 3.1500 | 179,421 |
| Jan 04, 2024 | 3.1200 | 3.1400 | 3.0200 | 3.1200 | 3.1200 | 184,181 |
| Jan 03, 2024 | 3.2900 | 3.3000 | 3.0800 | 3.1300 | 3.1300 | 432,871 |
| Jan 02, 2024 | 3.1000 | 3.3000 | 3.1000 | 3.2400 | 3.2400 | 1,368,290 |
| Dec 29, 2023 | 3.1700 | 3.3000 | 3.0300 | 3.2200 | 3.2200 | 643,339 |
| Dec 28, 2023 | 3.3900 | 3.3900 | 3.1900 | 3.2500 | 3.2500 | 684,249 |
| Dec 27, 2023 | 3.2600 | 3.4000 | 3.1800 | 3.4000 | 3.4000 | 1,064,915 |
| Dec 26, 2023 | 3.0100 | 3.3500 | 3.0100 | 3.1000 | 3.1000 | 1,245,900 |
| *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.