UK Markets close in 7 hrs 24 mins

Federal National Mortgage Association (FNMA)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.9550+0.0120 (+1.27%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2021------
08 Dec 20210.95000.97000.94000.96000.96002,015,400
07 Dec 20210.93000.96000.92000.94000.94003,606,700
06 Dec 20210.96000.96000.92000.92000.92003,343,000
03 Dec 20211.01001.01000.95000.96000.96003,565,000
02 Dec 20211.04001.06000.97001.02001.02006,050,900
01 Dec 20211.13001.22001.02001.03001.030020,708,900
30 Nov 20210.87001.12000.85001.10001.100023,441,200
29 Nov 20210.91000.91000.85000.87000.87003,464,900
26 Nov 20210.91000.91000.87000.90000.90002,606,000
24 Nov 20210.91000.92000.88000.91000.9100174,735,900
23 Nov 20210.93000.93000.90000.90000.90002,075,600
22 Nov 20210.93000.97000.92000.93000.93003,127,200
19 Nov 20210.91000.94000.90000.92000.92001,791,500
18 Nov 20210.96000.97000.91000.94000.94002,966,000
17 Nov 20210.95000.99000.94000.96000.96002,346,200
16 Nov 20210.95000.98000.92000.95000.95006,147,900
15 Nov 20210.99001.00000.96000.97000.97003,158,800
12 Nov 20211.00001.02000.98001.00001.00001,947,400
11 Nov 20211.00001.02001.00001.00001.00001,483,200
10 Nov 20211.00001.02000.97001.00001.00004,607,300
09 Nov 20210.96001.00000.95000.99000.99003,071,000
08 Nov 20211.00001.00000.94000.99000.99003,734,000
05 Nov 20211.08001.10000.98001.00001.00008,066,300
04 Nov 20211.00001.09000.99001.07001.070010,707,500
03 Nov 20210.94001.01000.93001.00001.00006,982,400
02 Nov 20210.92000.97000.91000.93000.93003,135,500
01 Nov 20210.87000.96000.87000.93000.93004,395,700
29 Oct 20210.89000.91000.86000.88000.88003,011,400
28 Oct 20210.88000.99000.85000.88000.880010,700,100
27 Oct 20210.84000.89000.84000.88000.88003,999,500
26 Oct 20210.85000.87000.81000.84000.84003,386,000
25 Oct 20210.82000.86000.80000.84000.84006,344,500
22 Oct 20210.84000.87000.81000.82000.82005,862,600
21 Oct 20210.86000.89000.84000.85000.85004,771,900
20 Oct 20210.96001.00000.85000.86000.86008,673,800
19 Oct 20211.00001.14000.95000.95000.950021,115,500
18 Oct 20210.75000.98000.75000.98000.980013,459,500
15 Oct 20210.75000.77000.73000.76000.76007,693,000
14 Oct 20210.72000.76000.71000.74000.74008,420,100
13 Oct 20210.72000.72000.71000.72000.72003,181,600
12 Oct 20210.72000.73000.70000.71000.71005,208,600
11 Oct 20210.75000.75000.72000.72000.72002,820,100
08 Oct 20210.73000.75000.73000.75000.75003,890,300
07 Oct 20210.73000.75000.71000.72000.72008,341,700
06 Oct 20210.78000.79000.71000.73000.73007,406,900
05 Oct 20210.83000.83000.76000.78000.78005,761,600
04 Oct 20210.84000.85000.80000.82000.82006,548,800
01 Oct 20210.84000.86000.83000.84000.84002,954,200
30 Sept 20210.85000.88000.82000.84000.84003,703,500
29 Sept 20210.86000.87000.85000.86000.86002,857,000
28 Sept 20210.88000.89000.85000.86000.86005,127,700
27 Sept 20210.90000.91000.87000.89000.89002,483,600
24 Sept 20210.91000.92000.88000.90000.90006,853,500
23 Sept 20210.92000.92000.88000.89000.89006,582,900
22 Sept 20210.94000.94000.90000.92000.92004,848,700
21 Sept 20210.91000.96000.90000.94000.94007,327,900
20 Sept 20210.94000.95000.90000.90000.90005,727,600
17 Sept 20210.96000.98000.94000.95000.95003,073,900
16 Sept 20210.95000.98000.94000.95000.95005,185,900
15 Sept 20210.97001.00000.91000.95000.95007,354,800
14 Sept 20211.00001.02000.96000.98000.98004,173,700
13 Sept 20211.00001.02000.99001.01001.01005,108,200
10 Sept 20211.00001.02000.98000.98000.98002,043,200
09 Sept 20210.97001.01000.97001.00001.00002,596,700
08 Sept 20210.99001.00000.96000.97000.97005,841,400
07 Sept 20211.01001.03000.99001.00001.00003,716,200
03 Sept 20210.99001.01000.98001.01001.01004,795,800
02 Sept 20211.00001.02000.99001.01001.01005,036,300
01 Sept 20211.00001.03000.99001.00001.00004,847,000
31 Aug 20211.01001.02000.98001.01001.01003,028,000
30 Aug 20211.03001.03000.99001.01001.01004,230,400
27 Aug 20211.03001.08001.01001.03001.03004,027,600
26 Aug 20211.04001.08001.02001.03001.03004,629,100
25 Aug 20211.10001.12001.03001.04001.04006,321,500
24 Aug 20210.98001.10000.98001.10001.10009,505,800
23 Aug 20210.98000.98000.93000.98000.98004,393,300
20 Aug 20210.93000.98000.88000.98000.980012,334,800
19 Aug 20211.00001.03000.91000.94000.940011,055,900
18 Aug 20211.02001.03001.00001.00001.000010,513,500
17 Aug 20211.09001.10001.00001.04001.040012,345,500
16 Aug 20211.10001.12001.07001.09001.09004,934,200
13 Aug 20211.14001.14001.10001.11001.11003,634,600
12 Aug 20211.17001.19001.12001.15001.15003,508,700
11 Aug 20211.17001.18001.11001.17001.17005,393,900
10 Aug 20211.21001.23001.15001.17001.17007,626,600
09 Aug 20211.24001.26001.21001.21001.21002,636,600
06 Aug 20211.25001.25001.23001.24001.24003,167,400
05 Aug 20211.26001.26001.24001.24001.24002,608,500
04 Aug 20211.27001.28001.24001.25001.25002,675,100
03 Aug 20211.25001.28001.25001.27001.27003,632,400
02 Aug 20211.26001.28001.25001.25001.25004,049,500
30 Jul 20211.29001.30001.25001.26001.26003,136,800
29 Jul 20211.29001.31001.25001.28001.28004,658,700
28 Jul 20211.29001.33001.28001.31001.31003,898,700
27 Jul 20211.30001.30001.25001.29001.29004,088,500
26 Jul 20211.29001.31001.28001.28001.28002,915,100
23 Jul 20211.35001.35001.29001.30001.30002,740,600
22 Jul 20211.35001.36001.30001.30001.30003,727,300
21 Jul 20211.35001.39001.34001.35001.35001,857,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...