UK markets open in 7 hours 37 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.36 -0.02 (-0.03%) GOLD FUTURES
2,323.50 -0.70 (-0.03%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,841.28 -780.56 (-1.54%)
Federal National Mortgage Association (FNMFM)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:46PM EDT
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 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 03 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 02 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 01 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 30 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 29 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 26 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 25 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 500 |
| 24 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 23 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 22 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 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 | - |
| 17 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 16 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 15 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 12 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 11 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 10 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 09 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 08 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 05 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 04 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 03 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 02 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 01 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 28 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 27 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 26 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 25 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 22 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 500 |
| 21 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 20 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 19 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 18 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 15 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 14 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 13 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 12 Mar 2024 | 5.50 | 5.50 | 3.01 | 5.50 | 5.50 | 1,900 |
| 11 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 08 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 07 Mar 2024 | 9.94 | 9.94 | 5.50 | 9.94 | 9.94 | 1,500 |
| 06 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 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 | 100 |
| 01 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 29 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 28 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 27 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 26 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 23 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 22 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 21 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 20 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 16 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 15 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 14 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 13 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 12 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 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 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 06 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 05 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
| 02 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 01 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 31 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 200 |
| 30 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 29 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 26 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,000 |
| 25 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 7,200 |
| 24 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,400 |
| 23 Jan 2024 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | 2,800 |
| 22 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,000 |
| 19 Jan 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 18 Jan 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 100 |
| 17 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 16 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 12 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 11 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 10 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 09 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 08 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 05 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 04 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 03 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 02 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 29 Dec 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1,400 |
| 28 Dec 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 27 Dec 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1,900 |
| 26 Dec 2023 | 4.00 | 4.45 | 4.00 | 4.40 | 4.40 | 3,400 |
| 22 Dec 2023 | 3.90 | 4.20 | 3.82 | 4.20 | 4.20 | 7,100 |
| 21 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 20 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 100 |
| 19 Dec 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 400 |
| 18 Dec 2023 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| 15 Dec 2023 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 200 |
| 14 Dec 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 13 Dec 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 12 Dec 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 170,000 |
| *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.