Federal National Mortgage Association (FNMAL)
OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
At close: 11:06AM EDT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 18 June 2024 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | 700 |
| 17 June 2024 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | 2,100 |
| 14 June 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 13 June 2024 | 7.03 | 7.25 | 7.00 | 7.00 | 7.00 | 500 |
| 12 June 2024 | 7.16 | 7.25 | 7.00 | 7.00 | 7.00 | 2,500 |
| 11 June 2024 | 7.08 | 7.16 | 7.08 | 7.16 | 7.16 | 1,000 |
| 10 June 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 07 June 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 06 June 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 05 June 2024 | 7.20 | 7.39 | 7.20 | 7.39 | 7.39 | 1,400 |
| 04 June 2024 | 7.15 | 7.28 | 7.15 | 7.28 | 7.28 | 800 |
| 03 June 2024 | 7.20 | 7.26 | 7.13 | 7.20 | 7.20 | 2,100 |
| 31 May 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 30 May 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 2,300 |
| 29 May 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 28 May 2024 | 7.20 | 7.39 | 7.20 | 7.35 | 7.35 | 4,100 |
| 24 May 2024 | 7.08 | 7.27 | 7.08 | 7.20 | 7.20 | 13,200 |
| 23 May 2024 | 6.84 | 7.05 | 6.84 | 7.00 | 7.00 | 2,500 |
| 22 May 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 100 |
| 21 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 100 |
| 20 May 2024 | 6.85 | 6.99 | 6.85 | 6.99 | 6.99 | 2,600 |
| 17 May 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 1,000 |
| 16 May 2024 | 6.31 | 6.60 | 6.31 | 6.40 | 6.40 | 3,300 |
| 15 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1,000 |
| 14 May 2024 | 6.23 | 6.35 | 6.20 | 6.20 | 6.20 | 900 |
| 13 May 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 200 |
| 10 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 50,000 |
| 09 May 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 08 May 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 07 May 2024 | 6.04 | 6.39 | 6.04 | 6.39 | 6.39 | 1,100 |
| 06 May 2024 | 6.11 | 6.22 | 6.04 | 6.22 | 6.22 | 700 |
| 03 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 02 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 01 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3,000 |
| 30 Apr 2024 | 5.91 | 5.95 | 5.85 | 5.85 | 5.85 | 2,300 |
| 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 |
| *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.