UK Markets close in 1 hr 1 min

Federal National Mortgage Association (FNMA)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.4545-0.0104 (-2.24%)
As of 10:12AM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20230.45500.47000.45120.45450.4545275,783
07 Feb 20230.45000.48000.45000.46000.46001,577,500
06 Feb 20230.46000.48000.44000.47000.47001,891,800
03 Feb 20230.48000.48000.46000.47000.47001,032,500
02 Feb 20230.49000.50000.45000.47000.47003,995,100
01 Feb 20230.47000.49000.47000.48000.48001,382,900
31 Jan 20230.47000.47000.46000.47000.4700778,300
30 Jan 20230.46000.48000.45000.46000.46001,500,200
27 Jan 20230.49000.50000.45000.47000.47002,637,800
26 Jan 20230.50000.51000.49000.50000.50001,776,200
25 Jan 20230.51000.51000.49000.50000.50001,890,400
24 Jan 20230.49000.51000.48000.51000.51003,902,600
23 Jan 20230.50000.52000.48000.49000.49002,588,100
20 Jan 20230.47000.50000.47000.49000.49001,145,000
19 Jan 20230.51000.52000.47000.47000.47001,612,000
18 Jan 20230.44000.56000.43000.50000.50008,781,500
17 Jan 20230.43000.45000.43000.45000.45001,337,800
13 Jan 20230.43000.44000.42000.43000.43001,263,500
12 Jan 20230.44000.44000.43000.43000.4300904,900
11 Jan 20230.44000.46000.43000.44000.44001,030,700
10 Jan 20230.44000.45000.43000.45000.4500676,800
09 Jan 20230.44000.46000.43000.43000.43001,718,300
06 Jan 20230.44000.45000.40000.44000.44001,971,600
05 Jan 20230.49000.49000.42000.44000.44002,386,900
04 Jan 20230.46000.52000.46000.48000.48008,547,600
03 Jan 20230.35000.45000.35000.45000.45005,771,200
30 Dec 20220.36000.37000.35000.35000.35006,004,200
29 Dec 20220.36000.37000.36000.36000.36003,407,500
28 Dec 20220.38000.38000.36000.37000.37003,105,800
27 Dec 20220.38000.39000.38000.38000.38003,244,000
23 Dec 20220.39000.39000.38000.38000.38001,692,100
22 Dec 20220.39000.39000.39000.39000.39001,537,000
21 Dec 20220.41000.41000.39000.39000.39001,222,500
20 Dec 20220.40000.40000.39000.39000.39002,695,000
19 Dec 20220.40000.41000.40000.40000.40001,694,800
16 Dec 20220.41000.41000.40000.41000.41001,414,500
15 Dec 20220.41000.42000.40000.40000.40003,011,200
14 Dec 20220.41000.41000.41000.41000.41001,477,200
13 Dec 20220.41000.42000.41000.41000.41001,627,200
12 Dec 20220.40000.42000.40000.41000.41002,982,400
09 Dec 20220.41000.42000.40000.41000.41001,120,200
08 Dec 20220.40000.43000.40000.41000.41001,287,600
07 Dec 20220.42000.44000.40000.40000.40002,983,000
06 Dec 20220.44000.45000.42000.42000.42001,132,500
05 Dec 20220.46000.46000.44000.44000.440010,329,800
02 Dec 20220.44000.46000.44000.45000.4500931,300
01 Dec 20220.43000.44000.43000.44000.4400570,700
30 Nov 20220.44000.44000.42000.43000.43001,647,700
29 Nov 20220.44000.45000.43000.43000.43001,963,800
28 Nov 20220.44000.45000.43000.44000.44002,365,000
25 Nov 20220.44000.46000.43000.43000.43001,882,900
23 Nov 20220.45000.46000.43000.43000.43004,722,500
22 Nov 20220.46000.47000.46000.46000.46001,437,800
21 Nov 20220.49000.49000.47000.47000.4700973,200
18 Nov 20220.48000.49000.48000.49000.4900534,800
17 Nov 20220.48000.49000.48000.48000.4800855,700
16 Nov 20220.49000.50000.48000.48000.4800773,000
15 Nov 20220.48000.50000.48000.49000.49001,609,300
14 Nov 20220.48000.50000.47000.48000.48001,074,900
11 Nov 20220.49000.50000.48000.49000.49001,317,000
10 Nov 20220.47000.49000.46000.49000.49001,502,300
09 Nov 20220.48000.50000.47000.47000.47001,468,900
08 Nov 20220.51000.51000.48000.48000.48001,690,800
07 Nov 20220.50000.50000.48000.50000.50001,608,700
04 Nov 20220.50000.51000.48000.49000.49001,770,700
03 Nov 20220.50000.50000.48000.50000.50009,745,300
02 Nov 20220.51000.52000.49000.50000.50002,084,600
01 Nov 20220.50000.52000.49000.51000.51001,453,700
31 Oct 20220.50000.52000.50000.51000.51001,501,600
28 Oct 20220.50000.51000.49000.50000.5000795,700
27 Oct 20220.49000.51000.49000.50000.50001,491,100
26 Oct 20220.50000.50000.49000.49000.49001,181,900
25 Oct 20220.49000.52000.48000.50000.50001,225,700
24 Oct 20220.48000.50000.48000.48000.4800986,800
21 Oct 20220.49000.50000.48000.48000.48001,017,600
20 Oct 20220.50000.50000.48000.49000.4900770,900
19 Oct 20220.51000.51000.49000.50000.5000683,600
18 Oct 20220.50000.51000.49000.51000.5100732,700
17 Oct 20220.48000.50000.47000.49000.49001,059,400
14 Oct 20220.50000.50000.48000.48000.48001,825,400
13 Oct 20220.49000.51000.48000.50000.50001,175,100
12 Oct 20220.50000.50000.48000.49000.49001,822,600
11 Oct 20220.50000.51000.49000.49000.49002,149,900
10 Oct 20220.51000.51000.50000.50000.50001,105,800
07 Oct 20220.51000.51000.50000.50000.50001,154,400
06 Oct 20220.50000.52000.50000.50000.50001,182,500
05 Oct 20220.53000.53000.50000.51000.51001,256,600
04 Oct 20220.52000.53000.51000.52000.52001,172,400
03 Oct 20220.53000.54000.51000.52000.52001,281,200
30 Sept 20220.52000.54000.51000.52000.52001,132,500
29 Sept 20220.53000.54000.51000.52000.52001,565,900
28 Sept 20220.54000.55000.52000.53000.53001,726,600
27 Sept 20220.54000.56000.53000.54000.54001,574,700
26 Sept 20220.53000.56000.53000.54000.54001,151,300
23 Sept 20220.56000.57000.53000.54000.54002,497,000
22 Sept 20220.57000.58000.56000.57000.57001,604,800
21 Sept 20220.57000.58000.56000.56000.56001,653,800
20 Sept 20220.57000.58000.57000.57000.5700747,800
19 Sept 20220.57000.58000.56000.57000.5700629,500
16 Sept 20220.58000.58000.56000.57000.57001,009,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...