Federal National Mortgage Association (FNMAL)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:28PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 26 Apr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 25 Apr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 24 Apr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 23 Apr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 22 Apr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 19 Apr 2024 | 5.88 | 6.00 | 5.75 | 5.91 | 5.91 | 5,400 |
| 18 Apr 2024 | 5.85 | 5.88 | 5.65 | 5.75 | 5.75 | 3,600 |
| 17 Apr 2024 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 1,600 |
| 16 Apr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 15 Apr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 12 Apr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 11 Apr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 10 Apr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 09 Apr 2024 | 5.88 | 6.00 | 5.69 | 5.69 | 5.69 | 300 |
| 08 Apr 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 05 Apr 2024 | 5.75 | 5.88 | 5.75 | 5.88 | 5.88 | 500 |
| 04 Apr 2024 | 5.94 | 5.94 | 5.63 | 5.63 | 5.63 | 1,000 |
| 03 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 02 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 01 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 200 |
| 28 Mar 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 27 Mar 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 26 Mar 2024 | 6.02 | 6.05 | 6.01 | 6.04 | 6.04 | 2,200 |
| 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 | - |
| 20 Mar 2024 | 6.13 | 6.25 | 6.13 | 6.25 | 6.25 | 3,400 |
| 19 Mar 2024 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 700 |
| 18 Mar 2024 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 1,600 |
| 15 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 14 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 13 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 12 Mar 2024 | 6.00 | 6.25 | 5.90 | 5.90 | 5.90 | 700 |
| 11 Mar 2024 | 6.15 | 6.15 | 6.08 | 6.15 | 6.15 | 4,900 |
| 08 Mar 2024 | 6.05 | 6.18 | 6.00 | 6.18 | 6.18 | 4,400 |
| 07 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
| 06 Mar 2024 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | 300 |
| 05 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 100 |
| 04 Mar 2024 | 5.65 | 5.65 | 5.45 | 5.50 | 5.50 | 1,800 |
| 01 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 29 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 28 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 200 |
| 27 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 26 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 23 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 100 |
| 22 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 21 Feb 2024 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | 300 |
| 20 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 100 |
| 16 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 15 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 14 Feb 2024 | 5.65 | 5.65 | 5.59 | 5.60 | 5.60 | 400 |
| 13 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 300 |
| 12 Feb 2024 | 5.65 | 5.65 | 5.45 | 5.48 | 5.48 | 900 |
| 09 Feb 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 08 Feb 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 07 Feb 2024 | 5.34 | 5.34 | 5.29 | 5.29 | 5.29 | 200 |
| 06 Feb 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 100 |
| 05 Feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 200 |
| 02 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1,000 |
| 01 Feb 2024 | 6.07 | 6.24 | 5.65 | 5.65 | 5.65 | 3,500 |
| 31 Jan 2024 | 5.89 | 5.89 | 5.78 | 5.78 | 5.78 | 600 |
| 30 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 100 |
| 29 Jan 2024 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 200 |
| 26 Jan 2024 | 6.18 | 6.18 | 6.17 | 6.17 | 6.17 | 300 |
| 25 Jan 2024 | 6.17 | 6.26 | 6.17 | 6.21 | 6.21 | 500 |
| 24 Jan 2024 | 6.38 | 6.58 | 6.33 | 6.50 | 6.50 | 3,100 |
| 23 Jan 2024 | 6.31 | 6.45 | 6.21 | 6.45 | 6.45 | 403,500 |
| 22 Jan 2024 | 5.94 | 6.39 | 5.94 | 6.39 | 6.39 | 11,500 |
| 19 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 18 Jan 2024 | 5.42 | 5.99 | 5.42 | 5.99 | 5.99 | 9,100 |
| 17 Jan 2024 | 5.27 | 5.49 | 5.03 | 5.43 | 5.43 | 6,700 |
| 16 Jan 2024 | 4.99 | 5.31 | 4.89 | 5.31 | 5.31 | 5,700 |
| 12 Jan 2024 | 4.96 | 4.99 | 4.73 | 4.99 | 4.99 | 5,700 |
| 11 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 10 Jan 2024 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 4,800 |
| 09 Jan 2024 | 4.85 | 4.97 | 4.60 | 4.97 | 4.97 | 8,700 |
| 08 Jan 2024 | 4.74 | 4.84 | 4.70 | 4.84 | 4.84 | 3,100 |
| 05 Jan 2024 | 4.70 | 4.71 | 4.70 | 4.70 | 4.70 | 2,100 |
| 04 Jan 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 300 |
| 03 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 02 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 29 Dec 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 500 |
| 28 Dec 2023 | 4.64 | 4.65 | 4.52 | 4.65 | 4.65 | 4,200 |
| 27 Dec 2023 | 4.65 | 4.65 | 4.52 | 4.60 | 4.60 | 5,300 |
| 26 Dec 2023 | 4.48 | 4.75 | 4.48 | 4.52 | 4.52 | 3,800 |
| 22 Dec 2023 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 100 |
| 21 Dec 2023 | 4.10 | 4.51 | 4.10 | 4.51 | 4.51 | 1,300 |
| 20 Dec 2023 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 4,200 |
| 19 Dec 2023 | 3.72 | 3.97 | 3.72 | 3.97 | 3.97 | 1,300 |
| 18 Dec 2023 | 3.47 | 3.70 | 3.47 | 3.68 | 3.68 | 250,900 |
| 15 Dec 2023 | 3.35 | 3.42 | 3.35 | 3.42 | 3.42 | 1,600 |
| 14 Dec 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
| 13 Dec 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 500 |
| 12 Dec 2023 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
| 11 Dec 2023 | 3.31 | 3.50 | 3.22 | 3.22 | 3.22 | 9,700 |
| 08 Dec 2023 | 3.52 | 3.52 | 3.27 | 3.47 | 3.47 | 800 |
| 07 Dec 2023 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - |
| 06 Dec 2023 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 200 |
| 05 Dec 2023 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - |
| *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.