Federal National Mortgage Association (FNMAP)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:48PM 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 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 01 May 2024 | 5.97 | 6.04 | 5.90 | 6.01 | 6.01 | 3,400 |
| 30 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 29 Apr 2024 | 5.96 | 6.00 | 5.85 | 6.00 | 6.00 | 5,800 |
| 26 Apr 2024 | 5.96 | 6.00 | 5.85 | 6.00 | 6.00 | 4,200 |
| 25 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 24 Apr 2024 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 1,400 |
| 23 Apr 2024 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 900 |
| 22 Apr 2024 | 5.42 | 5.62 | 5.42 | 5.62 | 5.62 | 1,300 |
| 19 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 18 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,000 |
| 17 Apr 2024 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | 3,300 |
| 16 Apr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1,000 |
| 15 Apr 2024 | 5.78 | 6.13 | 5.68 | 6.13 | 6.13 | 900 |
| 12 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 11 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 10 Apr 2024 | 6.01 | 6.42 | 6.01 | 6.42 | 6.42 | 4,000 |
| 09 Apr 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 100 |
| 08 Apr 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 2,800 |
| 05 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1,000 |
| 04 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 03 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 02 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 500 |
| 01 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 28 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 300 |
| 27 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 26 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
| 25 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 22 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 300 |
| 21 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1,500 |
| 20 Mar 2024 | 6.46 | 6.46 | 6.16 | 6.31 | 6.31 | 4,100 |
| 19 Mar 2024 | 6.15 | 6.38 | 6.13 | 6.38 | 6.38 | 1,300 |
| 18 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 15 Mar 2024 | 5.91 | 6.08 | 5.65 | 6.08 | 6.08 | 1,700 |
| 14 Mar 2024 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | 200 |
| 13 Mar 2024 | 6.20 | 6.20 | 6.17 | 6.20 | 6.20 | 1,500 |
| 12 Mar 2024 | 6.09 | 6.09 | 5.77 | 6.00 | 6.00 | 3,500 |
| 11 Mar 2024 | 6.09 | 6.14 | 6.09 | 6.14 | 6.14 | 400 |
| 08 Mar 2024 | 5.54 | 6.11 | 5.50 | 6.11 | 6.11 | 2,000 |
| 07 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 100 |
| 06 Mar 2024 | 5.47 | 6.14 | 5.44 | 6.14 | 6.14 | 5,200 |
| 05 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 04 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6,400 |
| 01 Mar 2024 | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | 2,000 |
| 29 Feb 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 2,500 |
| 28 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 27 Feb 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 1,300 |
| 26 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 23 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 22 Feb 2024 | 5.34 | 5.35 | 5.25 | 5.35 | 5.35 | 1,100 |
| 21 Feb 2024 | 5.62 | 5.62 | 5.32 | 5.32 | 5.32 | 700 |
| 20 Feb 2024 | 5.59 | 5.59 | 5.45 | 5.59 | 5.59 | 300 |
| 16 Feb 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 15 Feb 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1,000 |
| 14 Feb 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 700 |
| 13 Feb 2024 | 5.62 | 5.64 | 5.30 | 5.64 | 5.64 | 3,200 |
| 12 Feb 2024 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | 1,200 |
| 09 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 08 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 07 Feb 2024 | 5.70 | 5.70 | 5.25 | 5.35 | 5.35 | 2,600 |
| 06 Feb 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 05 Feb 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 200 |
| 02 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 01 Feb 2024 | 6.14 | 6.14 | 5.92 | 6.12 | 6.12 | 500 |
| 31 Jan 2024 | 5.96 | 5.96 | 5.90 | 5.90 | 5.90 | 600 |
| 30 Jan 2024 | 5.95 | 5.95 | 5.92 | 5.92 | 5.92 | 300 |
| 29 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2,100 |
| 26 Jan 2024 | 6.00 | 6.05 | 5.90 | 5.90 | 5.90 | 600 |
| 25 Jan 2024 | 6.02 | 6.51 | 5.92 | 6.16 | 6.16 | 27,100 |
| 24 Jan 2024 | 6.72 | 6.72 | 6.10 | 6.56 | 6.56 | 2,900 |
| 23 Jan 2024 | 6.56 | 6.60 | 6.45 | 6.45 | 6.45 | 3,700 |
| 22 Jan 2024 | 6.02 | 6.61 | 6.02 | 6.52 | 6.52 | 15,900 |
| 19 Jan 2024 | 5.71 | 6.05 | 5.39 | 6.05 | 6.05 | 5,500 |
| 18 Jan 2024 | 5.78 | 5.78 | 5.26 | 5.70 | 5.70 | 13,600 |
| 17 Jan 2024 | 5.30 | 5.79 | 5.05 | 5.79 | 5.79 | 8,400 |
| 16 Jan 2024 | 5.09 | 5.41 | 4.92 | 5.15 | 5.15 | 34,500 |
| 12 Jan 2024 | 4.95 | 5.07 | 4.78 | 5.07 | 5.07 | 10,600 |
| 11 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 700 |
| 10 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 09 Jan 2024 | 4.90 | 5.09 | 4.90 | 4.95 | 4.95 | 4,600 |
| 08 Jan 2024 | 4.64 | 4.88 | 4.64 | 4.85 | 4.85 | 8,600 |
| 05 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 400 |
| 04 Jan 2024 | 4.63 | 4.74 | 4.61 | 4.74 | 4.74 | 5,800 |
| 03 Jan 2024 | 4.74 | 4.74 | 4.60 | 4.61 | 4.61 | 17,600 |
| 02 Jan 2024 | 4.55 | 4.77 | 3.90 | 4.42 | 4.42 | 27,700 |
| 29 Dec 2023 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | 5,500 |
| 28 Dec 2023 | 4.20 | 4.50 | 4.18 | 4.34 | 4.34 | 9,700 |
| 27 Dec 2023 | 4.53 | 4.53 | 4.11 | 4.40 | 4.40 | 10,900 |
| 26 Dec 2023 | 4.15 | 4.55 | 4.15 | 4.55 | 4.55 | 500 |
| 22 Dec 2023 | 4.17 | 4.57 | 4.17 | 4.30 | 4.30 | 12,100 |
| 21 Dec 2023 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | 500 |
| 20 Dec 2023 | 3.61 | 3.99 | 3.61 | 3.99 | 3.99 | 10,500 |
| 19 Dec 2023 | 3.55 | 3.68 | 3.55 | 3.68 | 3.68 | 1,061,400 |
| 18 Dec 2023 | 3.24 | 3.73 | 3.24 | 3.65 | 3.65 | 37,900 |
| 15 Dec 2023 | 3.32 | 3.35 | 3.30 | 3.30 | 3.30 | 700 |
| 14 Dec 2023 | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | 5,200 |
| 13 Dec 2023 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 300 |
| 12 Dec 2023 | 3.50 | 3.50 | 3.32 | 3.32 | 3.32 | 2,900 |
| 11 Dec 2023 | 3.39 | 3.39 | 3.28 | 3.29 | 3.29 | 1,100 |
| 08 Dec 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
| *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.