Federal National Mortgage Association (FNMAO)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.89 | 6.15 | 5.89 | 6.13 | 6.13 | 700 |
| 02 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 01 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 30 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 29 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 26 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 25 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 24 Apr 2024 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | 1,100 |
| 23 Apr 2024 | 5.90 | 5.90 | 5.67 | 5.90 | 5.90 | 2,500 |
| 22 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 19 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 18 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 100 |
| 17 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1,100 |
| 16 Apr 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 15 Apr 2024 | 5.47 | 6.04 | 5.47 | 6.04 | 6.04 | 500 |
| 12 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 11 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 100 |
| 10 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 09 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1,000 |
| 08 Apr 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 05 Apr 2024 | 5.50 | 5.57 | 5.50 | 5.57 | 5.57 | 1,200 |
| 04 Apr 2024 | 5.60 | 5.78 | 5.55 | 5.55 | 5.55 | 300 |
| 03 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 02 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 200 |
| 01 Apr 2024 | 5.98 | 5.98 | 5.45 | 5.68 | 5.68 | 800 |
| 28 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 27 Mar 2024 | 6.00 | 6.09 | 6.00 | 6.09 | 6.09 | 900 |
| 26 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 200 |
| 25 Mar 2024 | 6.15 | 6.15 | 5.98 | 5.98 | 5.98 | 1,400 |
| 22 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 21 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 20 Mar 2024 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | 300 |
| 19 Mar 2024 | 5.63 | 5.90 | 5.63 | 5.90 | 5.90 | 800 |
| 18 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 15 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 14 Mar 2024 | 6.35 | 6.35 | 6.32 | 6.32 | 6.32 | 800 |
| 13 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 12 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1,600 |
| 11 Mar 2024 | 6.38 | 6.38 | 6.26 | 6.26 | 6.26 | 300 |
| 08 Mar 2024 | 5.95 | 6.26 | 5.95 | 6.26 | 6.26 | 2,000 |
| 07 Mar 2024 | 5.45 | 5.78 | 5.45 | 5.78 | 5.78 | 900 |
| 06 Mar 2024 | 5.14 | 5.79 | 5.14 | 5.67 | 5.67 | 9,400 |
| 05 Mar 2024 | 5.05 | 5.48 | 5.04 | 5.04 | 5.04 | 1,200 |
| 04 Mar 2024 | 5.04 | 5.05 | 4.93 | 4.93 | 4.93 | 2,000 |
| 01 Mar 2024 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | 400 |
| 29 Feb 2024 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | 2,900 |
| 28 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 27 Feb 2024 | 5.43 | 5.50 | 5.05 | 5.05 | 5.05 | 3,700 |
| 26 Feb 2024 | 5.43 | 5.51 | 5.41 | 5.41 | 5.41 | 600 |
| 23 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 100 |
| 22 Feb 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 600 |
| 21 Feb 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 20 Feb 2024 | 5.54 | 5.62 | 5.51 | 5.51 | 5.51 | 1,800 |
| 16 Feb 2024 | 5.50 | 5.71 | 5.14 | 5.14 | 5.14 | 3,000 |
| 15 Feb 2024 | 5.22 | 5.32 | 5.20 | 5.32 | 5.32 | 17,300 |
| 14 Feb 2024 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 200 |
| 13 Feb 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 12 Feb 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 100 |
| 09 Feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 08 Feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 07 Feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 06 Feb 2024 | 5.30 | 5.30 | 4.98 | 5.09 | 5.09 | 27,700 |
| 05 Feb 2024 | 5.50 | 5.59 | 5.00 | 5.30 | 5.30 | 4,700 |
| 02 Feb 2024 | 5.77 | 5.80 | 5.77 | 5.80 | 5.80 | 300 |
| 01 Feb 2024 | 5.80 | 5.81 | 5.26 | 5.51 | 5.51 | 10,700 |
| 31 Jan 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 100 |
| 30 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 9,600 |
| 29 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 26 Jan 2024 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | 200 |
| 25 Jan 2024 | 5.88 | 6.13 | 5.88 | 6.01 | 6.01 | 1,700 |
| 24 Jan 2024 | 6.48 | 6.60 | 6.30 | 6.30 | 6.30 | 3,300 |
| 23 Jan 2024 | 6.17 | 6.50 | 5.97 | 6.30 | 6.30 | 12,000 |
| 22 Jan 2024 | 5.90 | 6.25 | 5.90 | 6.23 | 6.23 | 10,300 |
| 19 Jan 2024 | 5.76 | 5.89 | 5.75 | 5.89 | 5.89 | 3,700 |
| 18 Jan 2024 | 5.47 | 5.69 | 5.47 | 5.65 | 5.65 | 1,700 |
| 17 Jan 2024 | 5.24 | 5.49 | 5.24 | 5.49 | 5.49 | 1,100 |
| 16 Jan 2024 | 4.95 | 5.15 | 4.89 | 5.15 | 5.15 | 11,400 |
| 12 Jan 2024 | 4.72 | 4.84 | 4.72 | 4.83 | 4.83 | 600 |
| 11 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 10 Jan 2024 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | 1,800 |
| 09 Jan 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 08 Jan 2024 | 4.80 | 5.05 | 4.80 | 4.80 | 4.80 | 3,000 |
| 05 Jan 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 500 |
| 04 Jan 2024 | 4.61 | 4.80 | 4.61 | 4.80 | 4.80 | 5,500 |
| 03 Jan 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 02 Jan 2024 | 4.48 | 4.61 | 4.48 | 4.56 | 4.56 | 3,800 |
| 29 Dec 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 800 |
| 28 Dec 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 27 Dec 2023 | 4.45 | 4.48 | 4.40 | 4.48 | 4.48 | 2,900 |
| 26 Dec 2023 | 4.29 | 4.53 | 4.29 | 4.35 | 4.35 | 3,900 |
| 22 Dec 2023 | 4.29 | 4.50 | 4.15 | 4.25 | 4.25 | 3,300 |
| 21 Dec 2023 | 4.12 | 4.12 | 4.04 | 4.09 | 4.09 | 3,900 |
| 20 Dec 2023 | 3.77 | 4.37 | 3.77 | 4.37 | 4.37 | 6,900 |
| 19 Dec 2023 | 3.74 | 3.74 | 3.71 | 3.71 | 3.71 | 200 |
| 18 Dec 2023 | 3.55 | 3.73 | 3.50 | 3.73 | 3.73 | 33,600 |
| 15 Dec 2023 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 100 |
| 14 Dec 2023 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 5,000 |
| 13 Dec 2023 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - |
| 12 Dec 2023 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - |
| 11 Dec 2023 | 3.40 | 3.48 | 3.23 | 3.36 | 3.36 | 2,600 |
| *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.