UK markets closed

Federal National Mortgage Association (FNMA)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.4520+0.0182 (+4.21%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20220.43750.46000.42100.45200.45203,886,865
30 Jun 20220.45000.46000.40000.43000.43008,232,100
29 Jun 20220.45000.46000.44000.44000.44008,066,100
28 Jun 20220.47000.48000.44000.45000.45007,719,300
27 Jun 20220.50000.50000.46000.46000.46004,119,900
24 Jun 20220.50000.54000.48000.49000.49006,081,200
23 Jun 20220.50000.51000.48000.50000.50003,090,700
22 Jun 20220.50000.52000.50000.50000.50003,162,400
21 Jun 20220.53000.55000.50000.50000.50004,732,700
17 Jun 20220.53000.56000.53000.53000.53002,667,200
16 Jun 20220.56000.57000.51000.53000.53003,471,500
15 Jun 20220.57000.60000.54000.56000.56003,013,800
14 Jun 20220.55000.57000.53000.54000.54003,934,100
13 Jun 20220.61000.62000.55000.55000.55004,491,900
10 Jun 20220.64000.64000.58000.62000.62004,116,000
09 Jun 20220.62000.68000.61000.62000.62004,423,100
08 Jun 20220.66000.67000.62000.63000.63003,268,800
07 Jun 20220.66000.68000.65000.66000.66003,046,300
06 Jun 20220.70000.74000.65000.67000.67005,054,700
03 Jun 20220.75000.75000.71000.72000.7200969,100
02 Jun 20220.74000.75000.74000.74000.7400607,000
01 Jun 20220.74000.76000.72000.74000.7400558,000
31 May 20220.76000.77000.74000.76000.76001,227,300
27 May 20220.74000.76000.73000.75000.75001,639,600
26 May 20220.69000.74000.69000.74000.74001,285,000
25 May 20220.66000.70000.66000.69000.69001,078,100
24 May 20220.67000.71000.66000.67000.67001,273,100
23 May 20220.68000.69000.66000.68000.6800678,000
20 May 20220.69000.70000.66000.67000.6700920,500
19 May 20220.67000.68000.65000.68000.68001,190,200
18 May 20220.69000.69000.66000.67000.6700921,300
17 May 20220.70000.72000.67000.68000.68001,024,900
16 May 20220.71000.71000.69000.70000.7000471,000
13 May 20220.63000.72000.63000.71000.71002,495,900
12 May 20220.71000.71000.56000.61000.61004,204,800
11 May 20220.71000.72000.70000.70000.70001,929,000
10 May 20220.72000.72000.70000.70000.70002,859,000
09 May 20220.74000.75000.70000.70000.70001,741,400
06 May 20220.75000.76000.72000.75000.75001,378,500
05 May 20220.76000.78000.74000.76000.76001,577,400
04 May 20220.76000.76000.74000.76000.7600700,800
03 May 20220.75000.75000.74000.74000.7400765,600
02 May 20220.76000.76000.75000.76000.76001,510,600
29 Apr 20220.76000.77000.75000.75000.75001,023,100
28 Apr 20220.75000.76000.75000.76000.76001,009,700
27 Apr 20220.75000.77000.75000.75000.75001,132,800
26 Apr 20220.76000.77000.75000.75000.75001,749,400
25 Apr 20220.76000.77000.75000.76000.7600764,700
22 Apr 20220.78000.78000.76000.76000.7600783,000
21 Apr 20220.76000.78000.76000.78000.78001,458,300
20 Apr 20220.77000.78000.76000.76000.7600662,500
19 Apr 20220.76000.78000.76000.78000.7800569,500
18 Apr 20220.79000.79000.77000.77000.7700948,800
14 Apr 20220.77000.79000.77000.78000.7800930,400
13 Apr 20220.77000.78000.76000.77000.7700795,600
12 Apr 20220.78000.78000.77000.77000.7700587,300
11 Apr 20220.78000.78000.76000.78000.78001,034,500
08 Apr 20220.78000.79000.78000.78000.7800838,700
07 Apr 20220.80000.80000.78000.79000.7900801,700
06 Apr 20220.80000.81000.79000.80000.80001,011,900
05 Apr 20220.82000.83000.80000.80000.80001,597,900
04 Apr 20220.83000.85000.82000.82000.82002,400,700
01 Apr 20220.78000.84000.77000.83000.83007,427,400
31 Mar 20220.78000.80000.76000.79000.79001,581,100
30 Mar 20220.80000.80000.78000.78000.78001,458,000
29 Mar 20220.80000.80000.79000.80000.80001,087,400
28 Mar 20220.80000.81000.79000.80000.8000723,500
25 Mar 20220.80000.81000.79000.80000.8000684,700
24 Mar 20220.80000.81000.79000.80000.8000609,800
23 Mar 20220.82000.82000.79000.80000.80001,260,400
22 Mar 20220.82000.84000.81000.82000.82001,748,200
21 Mar 20220.81000.84000.80000.82000.82001,326,700
18 Mar 20220.79000.81000.79000.80000.8000860,800
17 Mar 20220.78000.80000.77000.79000.79001,308,000
16 Mar 20220.75000.79000.75000.76000.76001,685,700
15 Mar 20220.75000.76000.75000.75000.7500824,400
14 Mar 20220.75000.76000.75000.75000.75001,793,800
11 Mar 20220.77000.77000.76000.76000.7600691,300
10 Mar 20220.80000.80000.76000.77000.77001,265,000
09 Mar 20220.78000.79000.77000.79000.79001,047,000
08 Mar 20220.77000.78000.75000.77000.77001,898,600
07 Mar 20220.79000.80000.77000.77000.77001,805,900
04 Mar 20220.80000.81000.78000.79000.79002,690,300
03 Mar 20220.84000.84000.79000.80000.80001,195,600
02 Mar 20220.84000.84000.82000.82000.8200644,200
01 Mar 20220.83000.85000.80000.84000.84001,099,200
28 Feb 20220.82000.84000.79000.82000.82001,102,100
25 Feb 20220.79000.84000.78000.80000.80002,760,700
24 Feb 20220.76000.79000.73000.79000.79003,475,500
23 Feb 20220.79000.80000.78000.78000.78002,073,400
22 Feb 20220.82000.82000.79000.80000.80003,159,900
18 Feb 20220.83000.86000.82000.82000.82001,403,000
17 Feb 20220.87000.87000.83000.83000.8300900,300
16 Feb 20220.88000.88000.86000.86000.8600656,800
15 Feb 20220.86000.88000.86000.87000.87001,054,200
14 Feb 20220.86000.88000.86000.86000.8600893,800
11 Feb 20220.87000.89000.86000.87000.87001,140,100
10 Feb 20220.87000.89000.87000.87000.8700726,900
09 Feb 20220.88000.89000.86000.88000.88001,715,000
08 Feb 20220.86000.88000.86000.86000.86001,092,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...