Federal National Mortgage Association (FNMAS)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM 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 | 4.3800 | 4.4100 | 4.2900 | 4.3000 | 4.3000 | 105,644 |
| 02 May 2024 | 4.2500 | 4.4050 | 4.2500 | 4.3800 | 4.3800 | 1,360,026 |
| 01 May 2024 | 4.3000 | 4.4100 | 4.2750 | 4.4100 | 4.4100 | 406,573 |
| 30 Apr 2024 | 4.2702 | 4.3200 | 4.2700 | 4.3100 | 4.3100 | 112,887 |
| 29 Apr 2024 | 4.2500 | 4.3300 | 4.2500 | 4.3100 | 4.3100 | 343,881 |
| 26 Apr 2024 | 4.2700 | 4.3300 | 4.2200 | 4.2400 | 4.2400 | 316,416 |
| 25 Apr 2024 | 4.3000 | 4.3800 | 4.2300 | 4.2400 | 4.2400 | 613,940 |
| 24 Apr 2024 | 4.3000 | 4.4200 | 4.2800 | 4.3700 | 4.3700 | 341,144 |
| 23 Apr 2024 | 4.3500 | 4.3900 | 4.3200 | 4.3700 | 4.3700 | 81,810 |
| 22 Apr 2024 | 4.3500 | 4.3800 | 4.2100 | 4.3800 | 4.3800 | 435,176 |
| 19 Apr 2024 | 4.1500 | 4.4000 | 4.1500 | 4.3800 | 4.3800 | 243,362 |
| 18 Apr 2024 | 4.1500 | 4.2000 | 4.0900 | 4.2000 | 4.2000 | 515,188 |
| 17 Apr 2024 | 4.1400 | 4.2300 | 4.0900 | 4.1400 | 4.1400 | 287,589 |
| 16 Apr 2024 | 4.2000 | 4.2300 | 4.0600 | 4.1800 | 4.1800 | 511,252 |
| 15 Apr 2024 | 4.1300 | 4.2320 | 4.1200 | 4.1700 | 4.1700 | 232,876 |
| 12 Apr 2024 | 4.2000 | 4.2400 | 4.0800 | 4.2200 | 4.2200 | 168,403 |
| 11 Apr 2024 | 4.1700 | 4.2000 | 4.1300 | 4.2000 | 4.2000 | 111,608 |
| 10 Apr 2024 | 4.1500 | 4.2200 | 4.1100 | 4.2000 | 4.2000 | 208,854 |
| 09 Apr 2024 | 4.0100 | 4.1800 | 4.0000 | 4.1400 | 4.1400 | 241,735 |
| 08 Apr 2024 | 3.8700 | 4.0000 | 3.8500 | 4.0000 | 4.0000 | 830,843 |
| 05 Apr 2024 | 3.9000 | 3.9500 | 3.8700 | 3.9200 | 3.9200 | 670,953 |
| 04 Apr 2024 | 3.9300 | 3.9700 | 3.8500 | 3.8800 | 3.8800 | 386,884 |
| 03 Apr 2024 | 3.9600 | 4.0100 | 3.8800 | 3.9000 | 3.9000 | 256,341 |
| 02 Apr 2024 | 3.9700 | 4.0600 | 3.9200 | 4.0200 | 4.0200 | 92,667 |
| 01 Apr 2024 | 3.9500 | 4.0500 | 3.9200 | 3.9800 | 3.9800 | 97,128 |
| 28 Mar 2024 | 4.1100 | 4.1500 | 3.9600 | 3.9900 | 3.9900 | 216,225 |
| 27 Mar 2024 | 4.3200 | 4.3400 | 3.9600 | 4.0500 | 4.0500 | 1,182,708 |
| 26 Mar 2024 | 4.4100 | 4.4100 | 4.0330 | 4.2700 | 4.2700 | 1,223,698 |
| 25 Mar 2024 | 4.4600 | 4.4900 | 4.4000 | 4.4300 | 4.4300 | 45,072 |
| 22 Mar 2024 | 4.4300 | 4.4900 | 4.4100 | 4.4800 | 4.4800 | 139,502 |
| 21 Mar 2024 | 4.4300 | 4.5000 | 4.4300 | 4.4900 | 4.4900 | 175,139 |
| 20 Mar 2024 | 4.3000 | 4.5100 | 4.3000 | 4.4500 | 4.4500 | 256,094 |
| 19 Mar 2024 | 4.2100 | 4.4000 | 4.2100 | 4.3200 | 4.3200 | 112,016 |
| 18 Mar 2024 | 4.1600 | 4.2000 | 4.0800 | 4.2000 | 4.2000 | 293,391 |
| 15 Mar 2024 | 4.2900 | 4.3800 | 4.0500 | 4.0500 | 4.0500 | 347,957 |
| 14 Mar 2024 | 4.4300 | 4.5200 | 4.2200 | 4.2700 | 4.2700 | 307,676 |
| 13 Mar 2024 | 4.3100 | 4.4700 | 4.2700 | 4.4200 | 4.4200 | 392,948 |
| 12 Mar 2024 | 4.5000 | 4.5000 | 4.2600 | 4.3300 | 4.3300 | 981,730 |
| 11 Mar 2024 | 4.4600 | 4.6500 | 4.4230 | 4.5100 | 4.5100 | 925,236 |
| 08 Mar 2024 | 4.3900 | 4.5500 | 4.3601 | 4.4500 | 4.4500 | 1,361,586 |
| 07 Mar 2024 | 4.3400 | 4.4000 | 4.2850 | 4.3900 | 4.3900 | 974,916 |
| 06 Mar 2024 | 4.1500 | 4.3300 | 4.1500 | 4.3200 | 4.3200 | 1,753,713 |
| 05 Mar 2024 | 3.8000 | 4.1000 | 3.8000 | 4.0900 | 4.0900 | 1,340,055 |
| 04 Mar 2024 | 3.6100 | 3.8100 | 3.6000 | 3.8096 | 3.8096 | 2,042,928 |
| 01 Mar 2024 | 3.6900 | 3.6900 | 3.5700 | 3.6200 | 3.6200 | 138,378 |
| 29 Feb 2024 | 3.6900 | 3.7600 | 3.6000 | 3.6300 | 3.6300 | 478,998 |
| 28 Feb 2024 | 3.6900 | 3.6900 | 3.6580 | 3.6900 | 3.6900 | 32,568 |
| 27 Feb 2024 | 3.6700 | 3.7800 | 3.6500 | 3.6900 | 3.6900 | 110,495 |
| 26 Feb 2024 | 3.7700 | 4.0200 | 3.6700 | 3.7200 | 3.7200 | 234,644 |
| 23 Feb 2024 | 3.8300 | 3.8600 | 3.7500 | 3.8600 | 3.8600 | 74,086 |
| 22 Feb 2024 | 3.8601 | 3.8900 | 3.8000 | 3.8400 | 3.8400 | 76,055 |
| 21 Feb 2024 | 3.8400 | 3.9000 | 3.8300 | 3.8700 | 3.8700 | 294,459 |
| 20 Feb 2024 | 3.8500 | 3.8700 | 3.8170 | 3.8650 | 3.8650 | 63,214 |
| 16 Feb 2024 | 3.9000 | 3.9600 | 3.8400 | 3.8700 | 3.8700 | 411,532 |
| 15 Feb 2024 | 3.8800 | 3.9500 | 3.8800 | 3.9100 | 3.9100 | 1,188,381 |
| 14 Feb 2024 | 3.7700 | 3.9200 | 3.7700 | 3.9100 | 3.9100 | 398,469 |
| 13 Feb 2024 | 3.7700 | 3.7700 | 3.7000 | 3.7500 | 3.7500 | 501,480 |
| 12 Feb 2024 | 3.7800 | 3.8400 | 3.7200 | 3.7800 | 3.7800 | 514,978 |
| 09 Feb 2024 | 3.6200 | 3.7800 | 3.6200 | 3.7800 | 3.7800 | 441,149 |
| 08 Feb 2024 | 3.6700 | 3.8400 | 3.5900 | 3.6200 | 3.6200 | 482,222 |
| 07 Feb 2024 | 3.6200 | 3.7200 | 3.4500 | 3.6600 | 3.6600 | 1,120,408 |
| 06 Feb 2024 | 3.8300 | 3.8500 | 3.5500 | 3.6500 | 3.6500 | 1,094,692 |
| 05 Feb 2024 | 3.9400 | 3.9400 | 3.8200 | 3.8800 | 3.8800 | 371,098 |
| 02 Feb 2024 | 3.8700 | 3.9500 | 3.8600 | 3.9100 | 3.9100 | 385,107 |
| 01 Feb 2024 | 3.9300 | 3.9300 | 3.8000 | 3.8750 | 3.8750 | 658,650 |
| 31 Jan 2024 | 4.0500 | 4.0500 | 3.8900 | 3.9300 | 3.9300 | 85,416 |
| 30 Jan 2024 | 4.0300 | 4.0500 | 3.9200 | 4.0200 | 4.0200 | 201,030 |
| 29 Jan 2024 | 4.0200 | 4.1300 | 3.9800 | 4.0300 | 4.0300 | 376,503 |
| 26 Jan 2024 | 4.0500 | 4.1800 | 4.0100 | 4.0265 | 4.0265 | 689,335 |
| 25 Jan 2024 | 4.3000 | 4.3000 | 4.0300 | 4.1400 | 4.1400 | 1,375,129 |
| 24 Jan 2024 | 4.5400 | 4.8050 | 4.2400 | 4.2400 | 4.2400 | 1,689,323 |
| 23 Jan 2024 | 4.6100 | 4.6300 | 4.1100 | 4.5400 | 4.5400 | 3,694,923 |
| 22 Jan 2024 | 4.2500 | 4.6000 | 4.2500 | 4.5700 | 4.5700 | 3,946,996 |
| 19 Jan 2024 | 3.9500 | 4.2400 | 3.8400 | 4.2400 | 4.2400 | 3,591,246 |
| 18 Jan 2024 | 3.8800 | 4.0000 | 3.3960 | 3.9500 | 3.9500 | 1,827,311 |
| 17 Jan 2024 | 3.6700 | 3.9500 | 3.6300 | 3.8800 | 3.8800 | 3,092,890 |
| 16 Jan 2024 | 3.4500 | 3.6700 | 3.4300 | 3.6600 | 3.6600 | 1,696,746 |
| 12 Jan 2024 | 3.3000 | 3.5000 | 3.2800 | 3.5000 | 3.5000 | 595,917 |
| 11 Jan 2024 | 3.2800 | 3.3200 | 3.2500 | 3.3000 | 3.3000 | 2,404,122 |
| 10 Jan 2024 | 3.2600 | 3.3000 | 3.2300 | 3.2800 | 3.2800 | 1,245,292 |
| 09 Jan 2024 | 3.2600 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 734,187 |
| 08 Jan 2024 | 3.1500 | 3.3000 | 3.1400 | 3.2600 | 3.2600 | 2,385,476 |
| 05 Jan 2024 | 3.0900 | 3.1500 | 3.0300 | 3.1500 | 3.1500 | 179,421 |
| 04 Jan 2024 | 3.1200 | 3.1400 | 3.0200 | 3.1200 | 3.1200 | 184,181 |
| 03 Jan 2024 | 3.2900 | 3.3000 | 3.0800 | 3.1300 | 3.1300 | 432,871 |
| 02 Jan 2024 | 3.1000 | 3.3000 | 3.1000 | 3.2400 | 3.2400 | 1,368,290 |
| 29 Dec 2023 | 3.1700 | 3.3000 | 3.0300 | 3.2200 | 3.2200 | 643,339 |
| 28 Dec 2023 | 3.3900 | 3.3900 | 3.1900 | 3.2500 | 3.2500 | 684,249 |
| 27 Dec 2023 | 3.2600 | 3.4000 | 3.1800 | 3.4000 | 3.4000 | 1,064,915 |
| 26 Dec 2023 | 3.0100 | 3.3500 | 3.0100 | 3.1000 | 3.1000 | 1,245,900 |
| 22 Dec 2023 | 2.9000 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 1,411,013 |
| 21 Dec 2023 | 2.8500 | 3.0000 | 2.7000 | 3.0000 | 3.0000 | 855,677 |
| 20 Dec 2023 | 2.6300 | 2.9500 | 2.6100 | 2.8500 | 2.8500 | 1,517,309 |
| 19 Dec 2023 | 2.5300 | 2.6400 | 2.5000 | 2.6000 | 2.6000 | 1,156,152 |
| 18 Dec 2023 | 2.4500 | 2.5500 | 2.4200 | 2.5400 | 2.5400 | 1,589,337 |
| 15 Dec 2023 | 2.4300 | 2.4540 | 2.4100 | 2.4400 | 2.4400 | 144,216 |
| 14 Dec 2023 | 2.3800 | 2.5000 | 2.3500 | 2.4200 | 2.4200 | 644,185 |
| 13 Dec 2023 | 2.4450 | 2.4500 | 2.3300 | 2.3800 | 2.3800 | 334,998 |
| 12 Dec 2023 | 2.4300 | 2.4600 | 2.4000 | 2.4400 | 2.4400 | 706,686 |
| 11 Dec 2023 | 2.3500 | 2.4550 | 2.3200 | 2.4300 | 2.4300 | 253,808 |
| *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.