Federal National Mortgage Association (FNMFN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:51PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.59 | 6.65 | 6.59 | 6.59 | 6.59 | 10,800 |
| 01 May 2024 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 1,200 |
| 30 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 29 Apr 2024 | 6.79 | 6.80 | 6.70 | 6.80 | 6.80 | 3,000 |
| 26 Apr 2024 | 6.52 | 6.55 | 6.52 | 6.55 | 6.55 | 400 |
| 25 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 16,400 |
| 24 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 23 Apr 2024 | 6.86 | 6.86 | 6.45 | 6.45 | 6.45 | 5,100 |
| 22 Apr 2024 | 6.45 | 6.74 | 6.45 | 6.74 | 6.74 | 600 |
| 19 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 200 |
| 18 Apr 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 17 Apr 2024 | 6.78 | 6.80 | 6.37 | 6.37 | 6.37 | 5,200 |
| 16 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1,300 |
| 15 Apr 2024 | 6.37 | 6.63 | 6.35 | 6.35 | 6.35 | 500 |
| 12 Apr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 11 Apr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 100 |
| 10 Apr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 09 Apr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 08 Apr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 05 Apr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 04 Apr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 200 |
| 03 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 02 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 01 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 28 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 27 Mar 2024 | 6.70 | 6.88 | 6.70 | 6.88 | 6.88 | 3,200 |
| 26 Mar 2024 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | 400 |
| 25 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 22 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 21 Mar 2024 | 6.90 | 6.90 | 6.68 | 6.90 | 6.90 | 7,000 |
| 20 Mar 2024 | 6.90 | 6.90 | 6.88 | 6.90 | 6.90 | 4,800 |
| 19 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5,000 |
| 18 Mar 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 15 Mar 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 14 Mar 2024 | 7.04 | 7.04 | 6.53 | 6.59 | 6.59 | 1,050,100 |
| 13 Mar 2024 | 6.65 | 6.96 | 6.55 | 6.96 | 6.96 | 2,100 |
| 12 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 11 Mar 2024 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 8,300 |
| 08 Mar 2024 | 6.78 | 6.85 | 6.78 | 6.85 | 6.85 | 1,700 |
| 07 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 100 |
| 06 Mar 2024 | 6.41 | 6.50 | 6.30 | 6.50 | 6.50 | 63,400 |
| 05 Mar 2024 | 6.21 | 6.35 | 6.15 | 6.21 | 6.21 | 38,700 |
| 04 Mar 2024 | 6.22 | 6.22 | 5.71 | 5.71 | 5.71 | 1,700 |
| 01 Mar 2024 | 5.68 | 5.83 | 5.68 | 5.83 | 5.83 | 1,200 |
| 29 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 28 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 27 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 26 Feb 2024 | 6.25 | 6.25 | 5.87 | 5.87 | 5.87 | 400 |
| 23 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
| 22 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 21 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 20 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 16 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 15 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 14 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 13 Feb 2024 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | 6,000 |
| 12 Feb 2024 | 6.25 | 6.26 | 6.25 | 6.26 | 6.26 | 6,400 |
| 09 Feb 2024 | 5.75 | 6.19 | 5.75 | 6.19 | 6.19 | 600 |
| 08 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 07 Feb 2024 | 5.95 | 6.10 | 5.62 | 6.10 | 6.10 | 1,900 |
| 06 Feb 2024 | 6.37 | 6.37 | 6.20 | 6.20 | 6.20 | 300 |
| 05 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 02 Feb 2024 | 6.78 | 6.78 | 6.39 | 6.39 | 6.39 | 1,400 |
| 01 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 31 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 2,500 |
| 30 Jan 2024 | 6.37 | 6.84 | 6.37 | 6.73 | 6.73 | 7,900 |
| 29 Jan 2024 | 6.46 | 6.82 | 6.46 | 6.82 | 6.82 | 5,700 |
| 26 Jan 2024 | 6.62 | 6.97 | 6.62 | 6.85 | 6.85 | 5,400 |
| 25 Jan 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 24 Jan 2024 | 7.05 | 7.23 | 6.77 | 7.23 | 7.23 | 3,200 |
| 23 Jan 2024 | 6.74 | 6.99 | 6.74 | 6.99 | 6.99 | 2,800 |
| 22 Jan 2024 | 6.44 | 6.75 | 6.44 | 6.75 | 6.75 | 5,600 |
| 19 Jan 2024 | 6.31 | 6.44 | 6.31 | 6.44 | 6.44 | 3,200 |
| 18 Jan 2024 | 5.99 | 6.20 | 5.96 | 6.20 | 6.20 | 5,000 |
| 17 Jan 2024 | 5.60 | 5.86 | 5.60 | 5.86 | 5.86 | 800 |
| 16 Jan 2024 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 700 |
| 12 Jan 2024 | 5.30 | 5.37 | 5.30 | 5.35 | 5.35 | 10,700 |
| 11 Jan 2024 | 5.16 | 5.30 | 5.15 | 5.15 | 5.15 | 232,400 |
| 10 Jan 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 100 |
| 09 Jan 2024 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | 5,400 |
| 08 Jan 2024 | 5.03 | 5.15 | 5.00 | 5.13 | 5.13 | 4,400 |
| 05 Jan 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 6,400 |
| 04 Jan 2024 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 3,000 |
| 03 Jan 2024 | 5.05 | 5.13 | 5.00 | 5.10 | 5.10 | 20,800 |
| 02 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 400 |
| 29 Dec 2023 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 2,800 |
| 28 Dec 2023 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 7,300 |
| 27 Dec 2023 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 5,100 |
| 26 Dec 2023 | 4.81 | 5.21 | 4.64 | 5.00 | 5.00 | 5,600 |
| 22 Dec 2023 | 4.63 | 4.81 | 4.40 | 4.81 | 4.81 | 2,600 |
| 21 Dec 2023 | 4.45 | 4.66 | 4.41 | 4.66 | 4.66 | 6,500 |
| 20 Dec 2023 | 4.18 | 4.37 | 4.18 | 4.37 | 4.37 | 4,900 |
| 19 Dec 2023 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2,073,600 |
| 18 Dec 2023 | 4.01 | 4.01 | 3.72 | 4.00 | 4.00 | 9,600 |
| 15 Dec 2023 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 14 Dec 2023 | 3.81 | 4.11 | 3.81 | 4.11 | 4.11 | 6,300 |
| 13 Dec 2023 | 3.85 | 3.88 | 3.71 | 3.85 | 3.85 | 6,500 |
| 12 Dec 2023 | 3.81 | 3.85 | 3.76 | 3.76 | 3.76 | 4,000 |
| 11 Dec 2023 | 3.71 | 3.80 | 3.70 | 3.80 | 3.80 | 4,500 |
| 08 Dec 2023 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 2,900 |
| *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.