Federal National Mortgage Association (FNMAM)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 01 May 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 300 |
| 30 Apr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 29 Apr 2024 | 6.30 | 6.69 | 6.25 | 6.69 | 6.69 | 1,300 |
| 26 Apr 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 25 Apr 2024 | 6.25 | 6.69 | 6.25 | 6.67 | 6.67 | 1,700 |
| 24 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 23 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 100 |
| 22 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 19 Apr 2024 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1,600 |
| 18 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,500 |
| 17 Apr 2024 | 6.25 | 6.27 | 6.25 | 6.27 | 6.27 | 200 |
| 16 Apr 2024 | 6.28 | 6.35 | 6.25 | 6.25 | 6.25 | 1,800 |
| 15 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 12 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 11 Apr 2024 | 6.50 | 6.54 | 6.50 | 6.50 | 6.50 | 2,500 |
| 10 Apr 2024 | 6.26 | 6.46 | 6.25 | 6.46 | 6.46 | 4,100 |
| 09 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 08 Apr 2024 | 6.49 | 6.49 | 6.35 | 6.35 | 6.35 | 1,000 |
| 05 Apr 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 200 |
| 04 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 03 Apr 2024 | 6.35 | 6.41 | 6.35 | 6.41 | 6.41 | 900 |
| 02 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 01 Apr 2024 | 6.58 | 6.65 | 6.55 | 6.55 | 6.55 | 2,700 |
| 28 Mar 2024 | 6.32 | 6.70 | 6.25 | 6.67 | 6.67 | 1,600 |
| 27 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 26 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 25 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 3,500 |
| 22 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 21 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 20 Mar 2024 | 6.41 | 6.80 | 6.41 | 6.80 | 6.80 | 600 |
| 19 Mar 2024 | 6.17 | 6.75 | 6.17 | 6.75 | 6.75 | 800 |
| 18 Mar 2024 | 6.12 | 6.60 | 6.05 | 6.60 | 6.60 | 1,800 |
| 15 Mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 200 |
| 14 Mar 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 13 Mar 2024 | 6.20 | 6.91 | 6.06 | 6.91 | 6.91 | 900 |
| 12 Mar 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 11 Mar 2024 | 6.20 | 6.91 | 6.20 | 6.91 | 6.91 | 1,800 |
| 08 Mar 2024 | 6.30 | 6.30 | 6.23 | 6.23 | 6.23 | 400 |
| 07 Mar 2024 | 6.36 | 6.50 | 6.36 | 6.50 | 6.50 | 4,100 |
| 06 Mar 2024 | 6.06 | 6.50 | 6.06 | 6.50 | 6.50 | 6,000 |
| 05 Mar 2024 | 5.60 | 5.96 | 5.60 | 5.88 | 5.88 | 5,100 |
| 04 Mar 2024 | 5.39 | 5.88 | 5.39 | 5.88 | 5.88 | 72,400 |
| 01 Mar 2024 | 5.63 | 5.88 | 5.63 | 5.86 | 5.86 | 2,400 |
| 29 Feb 2024 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 1,100 |
| 28 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 27 Feb 2024 | 5.85 | 5.88 | 5.75 | 5.86 | 5.86 | 23,700 |
| 26 Feb 2024 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | 1,100 |
| 23 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 200 |
| 22 Feb 2024 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | 900 |
| 21 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 20 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 16 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 15 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 14 Feb 2024 | 5.40 | 5.88 | 5.40 | 5.88 | 5.88 | 1,600 |
| 13 Feb 2024 | 5.49 | 5.80 | 5.49 | 5.80 | 5.80 | 2,300 |
| 12 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 100 |
| 09 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 08 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 07 Feb 2024 | 5.71 | 6.00 | 5.57 | 5.77 | 5.77 | 5,100 |
| 06 Feb 2024 | 5.67 | 5.96 | 5.60 | 5.96 | 5.96 | 2,400 |
| 05 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 02 Feb 2024 | 5.75 | 6.00 | 5.65 | 6.00 | 6.00 | 2,500 |
| 01 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 600 |
| 31 Jan 2024 | 6.06 | 6.06 | 5.91 | 5.98 | 5.98 | 3,200 |
| 30 Jan 2024 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 400 |
| 29 Jan 2024 | 6.19 | 6.20 | 6.15 | 6.20 | 6.20 | 4,700 |
| 26 Jan 2024 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | 1,300 |
| 25 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 400 |
| 24 Jan 2024 | 6.69 | 6.74 | 6.64 | 6.74 | 6.74 | 2,000 |
| 23 Jan 2024 | 6.64 | 6.64 | 6.40 | 6.60 | 6.60 | 5,800 |
| 22 Jan 2024 | 6.02 | 6.68 | 5.96 | 6.68 | 6.68 | 13,700 |
| 19 Jan 2024 | 5.83 | 6.15 | 5.70 | 6.15 | 6.15 | 3,700 |
| 18 Jan 2024 | 5.60 | 5.91 | 5.56 | 5.56 | 5.56 | 29,300 |
| 17 Jan 2024 | 5.40 | 5.50 | 5.36 | 5.50 | 5.50 | 27,400 |
| 16 Jan 2024 | 5.10 | 5.38 | 5.10 | 5.26 | 5.26 | 11,200 |
| 12 Jan 2024 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2,700 |
| 11 Jan 2024 | 5.02 | 5.03 | 4.87 | 4.95 | 4.95 | 2,800 |
| 10 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 100 |
| 09 Jan 2024 | 5.01 | 5.09 | 5.00 | 5.00 | 5.00 | 3,900 |
| 08 Jan 2024 | 4.73 | 4.89 | 4.73 | 4.75 | 4.75 | 800 |
| 05 Jan 2024 | 4.55 | 4.74 | 4.51 | 4.70 | 4.70 | 1,000 |
| 04 Jan 2024 | 4.50 | 4.64 | 4.50 | 4.64 | 4.64 | 1,400 |
| 03 Jan 2024 | 4.65 | 4.95 | 4.62 | 4.87 | 4.87 | 1,800 |
| 02 Jan 2024 | 4.62 | 5.00 | 4.50 | 5.00 | 5.00 | 5,200 |
| 29 Dec 2023 | 4.69 | 4.88 | 4.69 | 4.88 | 4.88 | 4,600 |
| 28 Dec 2023 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 1,700 |
| 27 Dec 2023 | 4.60 | 4.76 | 4.60 | 4.70 | 4.70 | 4,600 |
| 26 Dec 2023 | 4.67 | 4.75 | 4.60 | 4.60 | 4.60 | 900 |
| 22 Dec 2023 | 4.44 | 4.71 | 4.36 | 4.71 | 4.71 | 3,600 |
| 21 Dec 2023 | 4.46 | 4.59 | 4.35 | 4.59 | 4.59 | 1,500 |
| 20 Dec 2023 | 3.95 | 4.55 | 3.85 | 4.26 | 4.26 | 4,400 |
| 19 Dec 2023 | 3.72 | 4.01 | 3.50 | 4.01 | 4.01 | 204,200 |
| 18 Dec 2023 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | 40,800 |
| 15 Dec 2023 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 100 |
| 14 Dec 2023 | 3.65 | 3.70 | 3.56 | 3.56 | 3.56 | 1,200 |
| 13 Dec 2023 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 100 |
| 12 Dec 2023 | 3.65 | 3.70 | 3.59 | 3.70 | 3.70 | 500 |
| 11 Dec 2023 | 3.60 | 3.70 | 3.41 | 3.70 | 3.70 | 300 |
| 08 Dec 2023 | 3.41 | 3.79 | 3.41 | 3.60 | 3.60 | 1,300 |
| *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.