Federal National Mortgage Association (FNMAK)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 03 May 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 02 May 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 300 |
| 01 May 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 30 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 29 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 100 |
| 26 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 25 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 24 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 23 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 22 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 19 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 18 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 17 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 16 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 15 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 300 |
| 12 Apr 2024 | 5.94 | 5.94 | 5.91 | 5.91 | 5.91 | 1,300 |
| 11 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 10 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 09 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 08 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 05 Apr 2024 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | 600 |
| 04 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 03 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 02 Apr 2024 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | 300 |
| 01 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 200 |
| 28 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 27 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1,000 |
| 26 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 25 Mar 2024 | 6.50 | 6.57 | 6.50 | 6.57 | 6.57 | 11,600 |
| 22 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 21 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 100 |
| 20 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 300 |
| 19 Mar 2024 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | 1,400 |
| 18 Mar 2024 | 6.07 | 6.07 | 6.00 | 6.05 | 6.05 | 1,200 |
| 15 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 500 |
| 14 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 13 Mar 2024 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | 300 |
| 12 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 11 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 300 |
| 08 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 07 Mar 2024 | 6.02 | 6.35 | 6.02 | 6.35 | 6.35 | 2,800 |
| 06 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 05 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 04 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 01 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 29 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 28 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 27 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 600 |
| 26 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 23 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 22 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 800 |
| 21 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 20 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 100 |
| 16 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 100 |
| 15 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 500 |
| 14 Feb 2024 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | 300 |
| 13 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 12 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 09 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 08 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 100 |
| 07 Feb 2024 | 5.88 | 5.88 | 5.66 | 5.66 | 5.66 | 600 |
| 06 Feb 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 100 |
| 05 Feb 2024 | 6.09 | 6.09 | 6.07 | 6.07 | 6.07 | 500 |
| 02 Feb 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 01 Feb 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 31 Jan 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 30 Jan 2024 | 6.10 | 6.10 | 6.09 | 6.09 | 6.09 | 500 |
| 29 Jan 2024 | 6.17 | 6.17 | 6.12 | 6.12 | 6.12 | 2,900 |
| 26 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 100 |
| 25 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 100 |
| 24 Jan 2024 | 6.61 | 6.75 | 6.60 | 6.65 | 6.65 | 7,700 |
| 23 Jan 2024 | 6.40 | 6.65 | 6.28 | 6.65 | 6.65 | 3,900 |
| 22 Jan 2024 | 5.80 | 6.36 | 5.79 | 6.30 | 6.30 | 84,800 |
| 19 Jan 2024 | 5.94 | 5.94 | 5.72 | 5.72 | 5.72 | 1,700 |
| 18 Jan 2024 | 5.52 | 6.00 | 5.52 | 5.92 | 5.92 | 45,500 |
| 17 Jan 2024 | 5.22 | 5.40 | 5.22 | 5.40 | 5.40 | 12,900 |
| 16 Jan 2024 | 5.00 | 5.15 | 4.93 | 5.13 | 5.13 | 18,500 |
| 12 Jan 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 400 |
| 11 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 10 Jan 2024 | 4.88 | 4.95 | 4.86 | 4.93 | 4.93 | 1,400 |
| 09 Jan 2024 | 4.85 | 4.91 | 4.78 | 4.78 | 4.78 | 800 |
| 08 Jan 2024 | 4.66 | 4.80 | 4.61 | 4.80 | 4.80 | 2,200 |
| 05 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 100 |
| 04 Jan 2024 | 4.63 | 4.63 | 4.49 | 4.49 | 4.49 | 300 |
| 03 Jan 2024 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | 300 |
| 02 Jan 2024 | 4.57 | 4.57 | 4.50 | 4.50 | 4.50 | 200 |
| 29 Dec 2023 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 28 Dec 2023 | 4.60 | 4.70 | 4.60 | 4.64 | 4.64 | 2,200 |
| 27 Dec 2023 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 400 |
| 26 Dec 2023 | 4.17 | 4.78 | 4.17 | 4.78 | 4.78 | 1,100 |
| 22 Dec 2023 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | 1,100 |
| 21 Dec 2023 | 4.10 | 4.26 | 4.10 | 4.26 | 4.26 | 900 |
| 20 Dec 2023 | 3.78 | 4.21 | 3.78 | 4.21 | 4.21 | 2,800 |
| 19 Dec 2023 | 3.72 | 3.81 | 3.72 | 3.78 | 3.78 | 2,700 |
| 18 Dec 2023 | 3.55 | 3.72 | 3.55 | 3.72 | 3.72 | 3,600 |
| 15 Dec 2023 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 200 |
| 14 Dec 2023 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 100 |
| 13 Dec 2023 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - |
| 12 Dec 2023 | 3.39 | 3.43 | 3.39 | 3.43 | 3.43 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.