Federal National Mortgage Association (FNMFN)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 01:52PM 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 06, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 125 |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 6.59 | 6.65 | 6.59 | 6.59 | 6.59 | 10,800 |
| May 01, 2024 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 1,200 |
| Apr 30, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Apr 29, 2024 | 6.79 | 6.80 | 6.70 | 6.80 | 6.80 | 3,000 |
| Apr 26, 2024 | 6.52 | 6.55 | 6.52 | 6.55 | 6.55 | 400 |
| Apr 25, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 16,400 |
| Apr 24, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Apr 23, 2024 | 6.86 | 6.86 | 6.45 | 6.45 | 6.45 | 5,100 |
| Apr 22, 2024 | 6.45 | 6.74 | 6.45 | 6.74 | 6.74 | 600 |
| Apr 19, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 200 |
| Apr 18, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Apr 17, 2024 | 6.78 | 6.80 | 6.37 | 6.37 | 6.37 | 5,200 |
| Apr 16, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1,300 |
| Apr 15, 2024 | 6.37 | 6.63 | 6.35 | 6.35 | 6.35 | 500 |
| Apr 12, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Apr 11, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 100 |
| Apr 10, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Apr 09, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Apr 08, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Apr 05, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Apr 04, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 200 |
| Apr 03, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Apr 02, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Apr 01, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Mar 28, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Mar 27, 2024 | 6.70 | 6.88 | 6.70 | 6.88 | 6.88 | 3,200 |
| Mar 26, 2024 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | 400 |
| Mar 25, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Mar 22, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Mar 21, 2024 | 6.90 | 6.90 | 6.68 | 6.90 | 6.90 | 7,000 |
| Mar 20, 2024 | 6.90 | 6.90 | 6.88 | 6.90 | 6.90 | 4,800 |
| Mar 19, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5,000 |
| Mar 18, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| Mar 15, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| Mar 14, 2024 | 7.04 | 7.04 | 6.53 | 6.59 | 6.59 | 1,050,100 |
| Mar 13, 2024 | 6.65 | 6.96 | 6.55 | 6.96 | 6.96 | 2,100 |
| Mar 12, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Mar 11, 2024 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 8,300 |
| Mar 08, 2024 | 6.78 | 6.85 | 6.78 | 6.85 | 6.85 | 1,700 |
| Mar 07, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 100 |
| Mar 06, 2024 | 6.41 | 6.50 | 6.30 | 6.50 | 6.50 | 63,400 |
| Mar 05, 2024 | 6.21 | 6.35 | 6.15 | 6.21 | 6.21 | 38,700 |
| Mar 04, 2024 | 6.22 | 6.22 | 5.71 | 5.71 | 5.71 | 1,700 |
| Mar 01, 2024 | 5.68 | 5.83 | 5.68 | 5.83 | 5.83 | 1,200 |
| Feb 29, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Feb 28, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Feb 27, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Feb 26, 2024 | 6.25 | 6.25 | 5.87 | 5.87 | 5.87 | 400 |
| Feb 23, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
| Feb 22, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Feb 21, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Feb 20, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Feb 16, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Feb 15, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Feb 14, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Feb 13, 2024 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | 6,000 |
| Feb 12, 2024 | 6.25 | 6.26 | 6.25 | 6.26 | 6.26 | 6,400 |
| Feb 09, 2024 | 5.75 | 6.19 | 5.75 | 6.19 | 6.19 | 600 |
| Feb 08, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Feb 07, 2024 | 5.95 | 6.10 | 5.62 | 6.10 | 6.10 | 1,900 |
| Feb 06, 2024 | 6.37 | 6.37 | 6.20 | 6.20 | 6.20 | 300 |
| Feb 05, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| Feb 02, 2024 | 6.78 | 6.78 | 6.39 | 6.39 | 6.39 | 1,400 |
| Feb 01, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| Jan 31, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 2,500 |
| Jan 30, 2024 | 6.37 | 6.84 | 6.37 | 6.73 | 6.73 | 7,900 |
| Jan 29, 2024 | 6.46 | 6.82 | 6.46 | 6.82 | 6.82 | 5,700 |
| Jan 26, 2024 | 6.62 | 6.97 | 6.62 | 6.85 | 6.85 | 5,400 |
| Jan 25, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Jan 24, 2024 | 7.05 | 7.23 | 6.77 | 7.23 | 7.23 | 3,200 |
| Jan 23, 2024 | 6.74 | 6.99 | 6.74 | 6.99 | 6.99 | 2,800 |
| Jan 22, 2024 | 6.44 | 6.75 | 6.44 | 6.75 | 6.75 | 5,600 |
| Jan 19, 2024 | 6.31 | 6.44 | 6.31 | 6.44 | 6.44 | 3,200 |
| Jan 18, 2024 | 5.99 | 6.20 | 5.96 | 6.20 | 6.20 | 5,000 |
| Jan 17, 2024 | 5.60 | 5.86 | 5.60 | 5.86 | 5.86 | 800 |
| Jan 16, 2024 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 700 |
| Jan 12, 2024 | 5.30 | 5.37 | 5.30 | 5.35 | 5.35 | 10,700 |
| Jan 11, 2024 | 5.16 | 5.30 | 5.15 | 5.15 | 5.15 | 232,400 |
| Jan 10, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 100 |
| Jan 09, 2024 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | 5,400 |
| Jan 08, 2024 | 5.03 | 5.15 | 5.00 | 5.13 | 5.13 | 4,400 |
| Jan 05, 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 6,400 |
| Jan 04, 2024 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 3,000 |
| Jan 03, 2024 | 5.05 | 5.13 | 5.00 | 5.10 | 5.10 | 20,800 |
| Jan 02, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 400 |
| Dec 29, 2023 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 2,800 |
| Dec 28, 2023 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 7,300 |
| Dec 27, 2023 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 5,100 |
| Dec 26, 2023 | 4.81 | 5.21 | 4.64 | 5.00 | 5.00 | 5,600 |
| Dec 22, 2023 | 4.63 | 4.81 | 4.40 | 4.81 | 4.81 | 2,600 |
| Dec 21, 2023 | 4.45 | 4.66 | 4.41 | 4.66 | 4.66 | 6,500 |
| Dec 20, 2023 | 4.18 | 4.37 | 4.18 | 4.37 | 4.37 | 4,900 |
| Dec 19, 2023 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2,073,600 |
| Dec 18, 2023 | 4.01 | 4.01 | 3.72 | 4.00 | 4.00 | 9,600 |
| Dec 15, 2023 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| Dec 14, 2023 | 3.81 | 4.11 | 3.81 | 4.11 | 4.11 | 6,300 |
| Dec 13, 2023 | 3.85 | 3.88 | 3.71 | 3.85 | 3.85 | 6,500 |
| Dec 12, 2023 | 3.81 | 3.85 | 3.76 | 3.76 | 3.76 | 4,000 |
| *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.