Federal National Mortgage Association (FNMAN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:09PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 01 May 2024 | 6.00 | 6.28 | 5.93 | 6.28 | 6.28 | 6,600 |
| 30 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 29 Apr 2024 | 6.26 | 6.30 | 6.26 | 6.30 | 6.30 | 300 |
| 26 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 25 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 400 |
| 24 Apr 2024 | 6.25 | 6.25 | 6.00 | 6.25 | 6.25 | 2,500 |
| 23 Apr 2024 | 5.75 | 6.20 | 5.75 | 6.20 | 6.20 | 1,600 |
| 22 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 19 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 18 Apr 2024 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | 400 |
| 17 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 16 Apr 2024 | 6.45 | 6.45 | 5.84 | 5.84 | 5.84 | 1,100 |
| 15 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 100 |
| 12 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 11 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 500 |
| 10 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 09 Apr 2024 | 6.00 | 6.45 | 6.00 | 6.35 | 6.35 | 600 |
| 08 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 600 |
| 05 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 04 Apr 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 1,500 |
| 03 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 02 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 01 Apr 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 1,200 |
| 28 Mar 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 200 |
| 27 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| 26 Mar 2024 | 6.30 | 6.30 | 6.05 | 6.05 | 6.05 | 400 |
| 25 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 22 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 21 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,900 |
| 20 Mar 2024 | 6.30 | 6.38 | 6.25 | 6.25 | 6.25 | 12,600 |
| 19 Mar 2024 | 6.37 | 6.37 | 6.25 | 6.25 | 6.25 | 1,700 |
| 18 Mar 2024 | 6.00 | 6.35 | 6.00 | 6.00 | 6.00 | 3,600 |
| 15 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 14 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 13 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 12 Mar 2024 | 6.47 | 6.47 | 6.25 | 6.25 | 6.25 | 11,400 |
| 11 Mar 2024 | 6.41 | 6.47 | 6.10 | 6.25 | 6.25 | 6,700 |
| 08 Mar 2024 | 6.29 | 6.40 | 6.20 | 6.20 | 6.20 | 800 |
| 07 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5,100 |
| 06 Mar 2024 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 10,900 |
| 05 Mar 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2,500 |
| 04 Mar 2024 | 5.69 | 5.69 | 5.64 | 5.69 | 5.69 | 1,300 |
| 01 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 29 Feb 2024 | 5.36 | 5.38 | 5.23 | 5.23 | 5.23 | 1,300 |
| 28 Feb 2024 | 5.39 | 5.75 | 5.39 | 5.39 | 5.39 | 600 |
| 27 Feb 2024 | 5.98 | 5.98 | 5.91 | 5.91 | 5.91 | 2,000 |
| 26 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 23 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 22 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 21 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 20 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 16 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 15 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 14 Feb 2024 | 5.25 | 6.00 | 5.25 | 6.00 | 6.00 | 400 |
| 13 Feb 2024 | 5.25 | 5.99 | 5.25 | 5.98 | 5.98 | 900 |
| 12 Feb 2024 | 5.99 | 5.99 | 5.95 | 5.95 | 5.95 | 700 |
| 09 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 08 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 07 Feb 2024 | 5.50 | 5.75 | 5.05 | 5.50 | 5.50 | 3,600 |
| 06 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 05 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 02 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 400 |
| 01 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 400 |
| 31 Jan 2024 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | 600 |
| 30 Jan 2024 | 6.00 | 6.18 | 6.00 | 6.18 | 6.18 | 600 |
| 29 Jan 2024 | 6.04 | 6.30 | 6.04 | 6.20 | 6.20 | 1,800 |
| 26 Jan 2024 | 6.10 | 6.28 | 6.10 | 6.28 | 6.28 | 400 |
| 25 Jan 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 24 Jan 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 23 Jan 2024 | 6.40 | 6.89 | 6.30 | 6.55 | 6.55 | 711,300 |
| 22 Jan 2024 | 6.00 | 6.37 | 5.80 | 6.36 | 6.36 | 28,100 |
| 19 Jan 2024 | 5.71 | 5.92 | 5.60 | 5.90 | 5.90 | 58,800 |
| 18 Jan 2024 | 5.79 | 6.00 | 5.51 | 5.74 | 5.74 | 13,300 |
| 17 Jan 2024 | 5.23 | 5.78 | 5.23 | 5.58 | 5.58 | 9,900 |
| 16 Jan 2024 | 5.04 | 5.40 | 5.04 | 5.40 | 5.40 | 3,600 |
| 12 Jan 2024 | 4.97 | 5.03 | 4.97 | 5.03 | 5.03 | 200 |
| 11 Jan 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 10 Jan 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 09 Jan 2024 | 4.97 | 4.99 | 4.93 | 4.94 | 4.94 | 800 |
| 08 Jan 2024 | 4.64 | 4.89 | 4.64 | 4.89 | 4.89 | 2,400 |
| 05 Jan 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 04 Jan 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 03 Jan 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 02 Jan 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 200 |
| 29 Dec 2023 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | 2,400 |
| 28 Dec 2023 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1,200 |
| 27 Dec 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 100 |
| 26 Dec 2023 | 4.69 | 4.95 | 4.68 | 4.68 | 4.68 | 1,700 |
| 22 Dec 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 21 Dec 2023 | 4.48 | 4.61 | 4.48 | 4.61 | 4.61 | 1,900 |
| 20 Dec 2023 | 3.95 | 4.15 | 3.95 | 4.15 | 4.15 | 1,800 |
| 19 Dec 2023 | 4.02 | 4.05 | 3.69 | 4.05 | 4.05 | 8,800 |
| 18 Dec 2023 | 3.85 | 3.99 | 3.81 | 3.99 | 3.99 | 2,300 |
| 15 Dec 2023 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 100 |
| 14 Dec 2023 | 3.83 | 3.94 | 3.53 | 3.93 | 3.93 | 1,300 |
| 13 Dec 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| 12 Dec 2023 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | 1,000 |
| 11 Dec 2023 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| 08 Dec 2023 | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | 2,200 |
| *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.