Federal National Mortgage Association (FNMAT)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
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 07, 2024 | 3.9500 | 3.9500 | 3.8100 | 3.9400 | 3.9400 | 12,010 |
| May 06, 2024 | 3.9100 | 3.9300 | 3.8500 | 3.9300 | 3.9300 | 45,890 |
| May 03, 2024 | 3.8500 | 3.9000 | 3.7835 | 3.8500 | 3.8500 | 30,480 |
| May 02, 2024 | 3.8300 | 3.8800 | 3.7800 | 3.8500 | 3.8500 | 16,800 |
| May 01, 2024 | 3.7500 | 3.8800 | 3.7500 | 3.8500 | 3.8500 | 110,552 |
| Apr 30, 2024 | 3.8300 | 3.9700 | 3.7700 | 3.8900 | 3.8900 | 21,055 |
| Apr 29, 2024 | 3.9700 | 3.9700 | 3.8000 | 3.8400 | 3.8400 | 10,702 |
| Apr 26, 2024 | 3.7700 | 3.9200 | 3.7700 | 3.8500 | 3.8500 | 35,224 |
| Apr 25, 2024 | 3.8300 | 3.9100 | 3.7201 | 3.8700 | 3.8700 | 72,009 |
| Apr 24, 2024 | 3.8800 | 3.8800 | 3.7300 | 3.8400 | 3.8400 | 39,879 |
| Apr 23, 2024 | 3.8800 | 3.9100 | 3.7600 | 3.8600 | 3.8600 | 71,544 |
| Apr 22, 2024 | 3.7500 | 3.9800 | 3.7500 | 3.8600 | 3.8600 | 12,306 |
| Apr 19, 2024 | 3.6600 | 3.9000 | 3.6300 | 3.9000 | 3.9000 | 115,152 |
| Apr 18, 2024 | 3.8000 | 3.8000 | 3.5900 | 3.7500 | 3.7500 | 30,564 |
| Apr 17, 2024 | 3.7500 | 3.8000 | 3.6001 | 3.7500 | 3.7500 | 48,609 |
| Apr 16, 2024 | 3.6600 | 3.8400 | 3.6600 | 3.7500 | 3.7500 | 24,371 |
| Apr 15, 2024 | 3.7300 | 3.8400 | 3.6900 | 3.8000 | 3.8000 | 50,174 |
| Apr 12, 2024 | 3.6800 | 3.8900 | 3.6800 | 3.7600 | 3.7600 | 31,494 |
| Apr 11, 2024 | 3.7650 | 3.8000 | 3.7100 | 3.7600 | 3.7600 | 75,476 |
| Apr 10, 2024 | 3.7000 | 3.9100 | 3.7000 | 3.7600 | 3.7600 | 95,075 |
| Apr 09, 2024 | 3.7400 | 3.8250 | 3.6900 | 3.8100 | 3.8100 | 35,776 |
| Apr 08, 2024 | 3.6500 | 3.7100 | 3.5801 | 3.7100 | 3.7100 | 5,773 |
| Apr 05, 2024 | 3.7200 | 3.7400 | 3.6100 | 3.7000 | 3.7000 | 26,427 |
| Apr 04, 2024 | 3.6900 | 3.7500 | 3.6000 | 3.7200 | 3.7200 | 18,884 |
| Apr 03, 2024 | 3.7400 | 3.7450 | 3.6200 | 3.6900 | 3.6900 | 50,389 |
| Apr 02, 2024 | 3.6400 | 3.7500 | 3.6400 | 3.7400 | 3.7400 | 11,984 |
| Apr 01, 2024 | 3.6400 | 3.8400 | 3.6400 | 3.7500 | 3.7500 | 12,993 |
| Mar 28, 2024 | 3.7500 | 3.8700 | 3.6500 | 3.7800 | 3.7800 | 24,681 |
| Mar 27, 2024 | 3.8000 | 3.9400 | 3.7000 | 3.8000 | 3.8000 | 75,988 |
| Mar 26, 2024 | 3.9700 | 3.9800 | 3.7000 | 3.9500 | 3.9500 | 102,226 |
| Mar 25, 2024 | 3.9764 | 3.9800 | 3.9500 | 3.9800 | 3.9800 | 4,312 |
| Mar 22, 2024 | 3.9600 | 3.9800 | 3.9100 | 3.9600 | 3.9600 | 23,906 |
| Mar 21, 2024 | 3.9850 | 4.0500 | 3.9440 | 3.9800 | 3.9800 | 69,920 |
| Mar 20, 2024 | 3.8200 | 4.0600 | 3.7500 | 4.0000 | 4.0000 | 441,376 |
| Mar 19, 2024 | 3.7800 | 3.9000 | 3.7500 | 3.8200 | 3.8200 | 89,071 |
| Mar 18, 2024 | 3.7000 | 3.8130 | 3.6700 | 3.8075 | 3.8075 | 18,214 |
| Mar 15, 2024 | 3.8500 | 3.8540 | 3.7100 | 3.7100 | 3.7100 | 10,856 |
| Mar 14, 2024 | 3.9700 | 3.9900 | 3.8400 | 3.8550 | 3.8550 | 16,144 |
| Mar 13, 2024 | 3.9500 | 3.9712 | 3.8164 | 3.9600 | 3.9600 | 7,154 |
| Mar 12, 2024 | 4.0000 | 4.0000 | 3.7350 | 3.9400 | 3.9400 | 129,707 |
| Mar 11, 2024 | 3.8500 | 4.0800 | 3.8500 | 4.0200 | 4.0200 | 51,688 |
| Mar 08, 2024 | 3.8500 | 4.0500 | 3.8500 | 4.0500 | 4.0500 | 55,909 |
| Mar 07, 2024 | 3.8950 | 4.0000 | 3.8700 | 3.8800 | 3.8800 | 39,188 |
| Mar 06, 2024 | 3.9400 | 3.9600 | 3.8000 | 3.8500 | 3.8500 | 306,073 |
| Mar 05, 2024 | 3.4600 | 3.8500 | 3.4600 | 3.8000 | 3.8000 | 117,117 |
| Mar 04, 2024 | 3.4500 | 3.5200 | 3.3400 | 3.5200 | 3.5200 | 21,464 |
| Mar 01, 2024 | 3.4800 | 3.4800 | 3.3000 | 3.4200 | 3.4200 | 22,847 |
| Feb 29, 2024 | 3.4900 | 3.4900 | 3.3600 | 3.4500 | 3.4500 | 19,096 |
| Feb 28, 2024 | 3.3500 | 3.5500 | 3.3500 | 3.4900 | 3.4900 | 22,023 |
| Feb 27, 2024 | 3.4800 | 3.5300 | 3.3700 | 3.5100 | 3.5100 | 45,436 |
| Feb 26, 2024 | 3.6600 | 3.7500 | 3.5200 | 3.5700 | 3.5700 | 74,762 |
| Feb 23, 2024 | 3.5500 | 3.7000 | 3.5500 | 3.6800 | 3.6800 | 43,057 |
| Feb 22, 2024 | 3.5500 | 3.7200 | 3.5500 | 3.6800 | 3.6800 | 36,225 |
| Feb 21, 2024 | 3.5920 | 3.7200 | 3.5500 | 3.7000 | 3.7000 | 4,618 |
| Feb 20, 2024 | 3.5500 | 3.7500 | 3.5500 | 3.6800 | 3.6800 | 34,249 |
| Feb 16, 2024 | 3.6800 | 3.7150 | 3.6575 | 3.6710 | 3.6710 | 26,078 |
| Feb 15, 2024 | 3.6400 | 3.7000 | 3.6100 | 3.6800 | 3.6800 | 25,687 |
| Feb 14, 2024 | 3.5600 | 3.6950 | 3.5400 | 3.6900 | 3.6900 | 38,922 |
| Feb 13, 2024 | 3.5885 | 3.5900 | 3.4600 | 3.5900 | 3.5900 | 17,695 |
| Feb 12, 2024 | 3.6200 | 3.6450 | 3.5000 | 3.5700 | 3.5700 | 70,730 |
| Feb 09, 2024 | 3.5800 | 3.6800 | 3.4200 | 3.5900 | 3.5900 | 59,912 |
| Feb 08, 2024 | 3.5000 | 3.5600 | 3.4000 | 3.5400 | 3.5400 | 36,400 |
| Feb 07, 2024 | 3.4700 | 3.5000 | 3.2500 | 3.5000 | 3.5000 | 65,458 |
| Feb 06, 2024 | 3.6700 | 3.6800 | 3.3400 | 3.4700 | 3.4700 | 102,671 |
| Feb 05, 2024 | 3.7700 | 3.7700 | 3.6100 | 3.6500 | 3.6500 | 105,064 |
| Feb 02, 2024 | 3.6100 | 3.7300 | 3.6100 | 3.7000 | 3.7000 | 54,690 |
| Feb 01, 2024 | 3.6400 | 3.7600 | 3.6000 | 3.6700 | 3.6700 | 20,684 |
| Jan 31, 2024 | 3.6800 | 3.7600 | 3.5800 | 3.7000 | 3.7000 | 24,311 |
| Jan 30, 2024 | 3.8700 | 3.8700 | 3.6000 | 3.6800 | 3.6800 | 73,007 |
| Jan 29, 2024 | 3.7700 | 3.8200 | 3.6600 | 3.7800 | 3.7800 | 49,166 |
| Jan 26, 2024 | 3.8250 | 3.8500 | 3.6770 | 3.7600 | 3.7600 | 57,338 |
| Jan 25, 2024 | 4.0800 | 4.0800 | 3.5700 | 3.8800 | 3.8800 | 599,448 |
| Jan 24, 2024 | 4.2000 | 4.3700 | 3.8300 | 3.9200 | 3.9200 | 286,726 |
| Jan 23, 2024 | 4.0100 | 4.2130 | 3.6600 | 4.1800 | 4.1800 | 986,398 |
| Jan 22, 2024 | 3.8700 | 4.1100 | 3.8500 | 4.0500 | 4.0500 | 283,865 |
| Jan 19, 2024 | 3.5930 | 3.8600 | 3.5600 | 3.8500 | 3.8500 | 447,007 |
| Jan 18, 2024 | 3.5500 | 3.7000 | 3.4100 | 3.5600 | 3.5600 | 214,580 |
| Jan 17, 2024 | 3.2700 | 3.5800 | 3.2700 | 3.5000 | 3.5000 | 337,397 |
| Jan 16, 2024 | 3.1200 | 3.4600 | 3.1200 | 3.3400 | 3.3400 | 181,797 |
| Jan 12, 2024 | 3.1500 | 3.2000 | 2.9100 | 3.2000 | 3.2000 | 4,562,529 |
| Jan 11, 2024 | 3.1100 | 3.1700 | 3.0900 | 3.1535 | 3.1535 | 45,432 |
| Jan 10, 2024 | 3.0800 | 3.1400 | 2.9200 | 3.1000 | 3.1000 | 133,792 |
| Jan 09, 2024 | 3.0350 | 3.0565 | 3.0000 | 3.0500 | 3.0500 | 50,751 |
| Jan 08, 2024 | 3.0000 | 3.0500 | 2.9200 | 3.0500 | 3.0500 | 72,632 |
| Jan 05, 2024 | 2.9020 | 2.9700 | 2.8900 | 2.9500 | 2.9500 | 11,316 |
| Jan 04, 2024 | 2.7500 | 3.0000 | 2.7500 | 2.9300 | 2.9300 | 76,591 |
| Jan 03, 2024 | 2.9800 | 3.0000 | 2.9400 | 2.9700 | 2.9700 | 116,339 |
| Jan 02, 2024 | 2.8800 | 3.0350 | 2.8000 | 2.9900 | 2.9900 | 173,339 |
| Dec 29, 2023 | 2.9400 | 3.0600 | 2.8500 | 2.9100 | 2.9100 | 62,723 |
| Dec 28, 2023 | 2.9600 | 3.0500 | 2.9300 | 2.9940 | 2.9940 | 94,068 |
| Dec 27, 2023 | 3.0700 | 3.0700 | 2.9000 | 2.9500 | 2.9500 | 101,463 |
| Dec 26, 2023 | 2.6700 | 3.1750 | 2.6700 | 2.9300 | 2.9300 | 264,428 |
| Dec 22, 2023 | 2.6500 | 2.8400 | 2.6500 | 2.8000 | 2.8000 | 85,829 |
| Dec 21, 2023 | 2.6675 | 2.8000 | 2.6300 | 2.7100 | 2.7100 | 69,166 |
| Dec 20, 2023 | 2.3601 | 2.7250 | 2.3601 | 2.6550 | 2.6550 | 103,756 |
| Dec 19, 2023 | 2.3700 | 2.4860 | 2.3200 | 2.4000 | 2.4000 | 74,614 |
| Dec 18, 2023 | 2.2900 | 2.3500 | 2.2000 | 2.3500 | 2.3500 | 27,241 |
| Dec 15, 2023 | 2.2000 | 2.3000 | 2.1900 | 2.2900 | 2.2900 | 19,448 |
| Dec 14, 2023 | 2.2475 | 2.3400 | 2.1900 | 2.2400 | 2.2400 | 184,992 |
| Dec 13, 2023 | 2.2975 | 2.3500 | 2.2300 | 2.2900 | 2.2900 | 18,396 |
| *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.