Federal National Mortgage Association (FNMA)
OTCMKTS
· Delayed Price · Currency is USD
3.200
+0.040 (1.27%)
Nov 22, 2024, 4:00 PM EST
FNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 3.16 | 3.31 | 3.11 | 3.21 | 3.21 | 1.55% | 14,557,325 |
| Nov 21, 2024 | 2.98 | 3.25 | 2.98 | 3.16 | 3.16 | 4.98% | 17,593,148 |
| Nov 20, 2024 | 3.36 | 3.37 | 2.89 | 3.01 | 3.01 | -11.21% | 29,115,220 |
| Nov 19, 2024 | 3.47 | 3.65 | 3.32 | 3.39 | 3.39 | -1.17% | 14,938,399 |
| Nov 18, 2024 | 3.15 | 3.55 | 3.14 | 3.43 | 3.43 | 7.52% | 23,284,434 |
| Nov 15, 2024 | 3.05 | 3.26 | 2.92 | 3.19 | 3.19 | 4.25% | 22,619,853 |
| Nov 14, 2024 | 3.16 | 3.17 | 2.82 | 3.06 | 3.06 | -2.55% | 31,380,817 |
| Nov 13, 2024 | 2.87 | 3.25 | 2.65 | 3.14 | 3.14 | 11.94% | 54,521,356 |
| Nov 12, 2024 | 2.30 | 2.95 | 2.30 | 2.81 | 2.81 | 18.86% | 50,999,139 |
| Nov 11, 2024 | 2.23 | 2.38 | 2.23 | 2.36 | 2.36 | 9.26% | 31,622,604 |
| Nov 8, 2024 | 2.16 | 2.40 | 2.04 | 2.16 | 2.16 | 4.35% | 31,924,736 |
| Nov 7, 2024 | 1.93 | 2.38 | 1.89 | 2.07 | 2.07 | 6.70% | 54,605,745 |
| Nov 6, 2024 | 1.86 | 1.94 | 1.65 | 1.94 | 1.94 | 39.57% | 53,228,782 |
| Nov 5, 2024 | 1.35 | 1.45 | 1.34 | 1.39 | 1.39 | 4.91% | 11,883,865 |
| Nov 4, 2024 | 1.34 | 1.35 | 1.20 | 1.33 | 1.33 | 1.92% | 7,285,431 |
| Nov 1, 2024 | 1.39 | 1.41 | 1.26 | 1.30 | 1.30 | -6.47% | 7,793,689 |
| Oct 31, 2024 | 1.44 | 1.44 | 1.35 | 1.39 | 1.39 | -2.80% | 4,891,680 |
| Oct 30, 2024 | 1.48 | 1.48 | 1.39 | 1.43 | 1.43 | -0.69% | 3,857,528 |
| Oct 29, 2024 | 1.48 | 1.53 | 1.42 | 1.44 | 1.44 | -2.04% | 6,423,529 |
| Oct 28, 2024 | 1.57 | 1.62 | 1.39 | 1.47 | 1.47 | -4.55% | 10,244,684 |
| Oct 25, 2024 | 1.53 | 1.62 | 1.52 | 1.54 | 1.54 | 1.32% | 7,893,784 |
| Oct 24, 2024 | 1.66 | 1.67 | 1.48 | 1.52 | 1.52 | -8.43% | 7,627,279 |
| Oct 23, 2024 | 1.59 | 1.68 | 1.56 | 1.66 | 1.66 | 5.06% | 7,734,317 |
| Oct 22, 2024 | 1.48 | 1.60 | 1.47 | 1.58 | 1.58 | 7.48% | 9,156,751 |
| Oct 21, 2024 | 1.39 | 1.51 | 1.36 | 1.47 | 1.47 | 5.76% | 7,848,779 |
| Oct 18, 2024 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 1.46% | 2,093,005 |
| Oct 17, 2024 | 1.36 | 1.42 | 1.35 | 1.37 | 1.37 | 1.48% | 5,424,599 |
| Oct 16, 2024 | 1.31 | 1.36 | 1.30 | 1.35 | 1.35 | 3.85% | 3,859,771 |
| Oct 15, 2024 | 1.34 | 1.38 | 1.27 | 1.30 | 1.30 | -4.41% | 4,546,299 |
| Oct 14, 2024 | 1.19 | 1.38 | 1.18 | 1.36 | 1.36 | 15.25% | 12,695,549 |
| Oct 11, 2024 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 4.42% | 3,129,618 |
| Oct 10, 2024 | 1.13 | 1.20 | 1.12 | 1.13 | 1.13 | - | 3,869,871 |
| Oct 9, 2024 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | - | 2,295,813 |
| Oct 8, 2024 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 2,875,610 |
| Oct 7, 2024 | 1.13 | 1.15 | 1.09 | 1.13 | 1.13 | -3.42% | 5,270,440 |
| Oct 4, 2024 | 1.15 | 1.18 | 1.09 | 1.17 | 1.17 | 0.86% | 5,082,100 |
| Oct 3, 2024 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 1,283,924 |
| Oct 2, 2024 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.37% | 2,163,594 |
| Oct 1, 2024 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | -1.19% | 2,805,638 |
| Sep 30, 2024 | 1.22 | 1.23 | 1.12 | 1.18 | 1.18 | -3.28% | 3,007,554 |
| Sep 27, 2024 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 1,929,253 |
| Sep 26, 2024 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 2,015,319 |
| Sep 25, 2024 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | - | 1,151,625 |
| Sep 24, 2024 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | - | 1,195,443 |
| Sep 23, 2024 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 1,288,449 |
| Sep 20, 2024 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 2,130,099 |
| Sep 19, 2024 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -3.13% | 1,936,329 |
| Sep 18, 2024 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 3,950,790 |
| Sep 17, 2024 | 1.24 | 1.27 | 1.17 | 1.24 | 1.24 | 0.81% | 3,222,897 |
| Sep 16, 2024 | 1.19 | 1.24 | 1.17 | 1.23 | 1.23 | 5.13% | 2,958,328 |
| Sep 13, 2024 | 1.20 | 1.25 | 1.16 | 1.17 | 1.17 | 6.36% | 5,063,823 |
| Sep 12, 2024 | 1.13 | 1.17 | 1.10 | 1.10 | 1.10 | -2.65% | 3,188,450 |
| Sep 11, 2024 | 1.22 | 1.22 | 1.11 | 1.13 | 1.13 | -11.02% | 7,457,725 |
| Sep 10, 2024 | 1.26 | 1.27 | 1.21 | 1.27 | 1.27 | 0.79% | 1,518,770 |
| Sep 9, 2024 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 5.00% | 2,441,087 |
| Sep 6, 2024 | 1.19 | 1.25 | 1.18 | 1.20 | 1.20 | 0.84% | 1,831,261 |
| Sep 5, 2024 | 1.16 | 1.23 | 1.15 | 1.19 | 1.19 | 3.48% | 1,666,641 |
| Sep 4, 2024 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | - | 1,023,266 |
| Sep 3, 2024 | 1.21 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 1,826,823 |
| Aug 30, 2024 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 627,963 |
| Aug 29, 2024 | 1.20 | 1.26 | 1.19 | 1.21 | 1.21 | 0.83% | 1,235,529 |
| Aug 28, 2024 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 1,686,464 |
| Aug 27, 2024 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 811,815 |
| Aug 26, 2024 | 1.26 | 1.29 | 1.24 | 1.25 | 1.25 | -2.34% | 1,070,533 |
| Aug 23, 2024 | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | 4.07% | 1,233,793 |
| Aug 22, 2024 | 1.27 | 1.30 | 1.23 | 1.23 | 1.23 | -5.38% | 1,711,960 |
| Aug 21, 2024 | 1.25 | 1.31 | 1.23 | 1.30 | 1.30 | 4.00% | 2,558,041 |
| Aug 20, 2024 | 1.27 | 1.29 | 1.23 | 1.25 | 1.25 | -1.57% | 1,465,572 |
| Aug 19, 2024 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 3.67% | 2,629,608 |
| Aug 16, 2024 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 2.08% | 2,040,693 |
| Aug 15, 2024 | 1.10 | 1.21 | 1.09 | 1.20 | 1.20 | 9.09% | 2,326,872 |
| Aug 14, 2024 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | - | 1,571,064 |
| Aug 13, 2024 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 1,534,645 |
| Aug 12, 2024 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -2.61% | 1,027,787 |
| Aug 9, 2024 | 1.08 | 1.16 | 1.07 | 1.15 | 1.15 | 3.60% | 1,444,051 |
| Aug 8, 2024 | 1.12 | 1.18 | 1.09 | 1.11 | 1.11 | -0.89% | 2,994,745 |
| Aug 7, 2024 | 1.19 | 1.24 | 1.12 | 1.12 | 1.12 | -4.27% | 2,836,936 |
| Aug 6, 2024 | 1.06 | 1.24 | 1.06 | 1.17 | 1.17 | 12.50% | 5,731,434 |
| Aug 5, 2024 | 1.06 | 1.10 | 1.02 | 1.04 | 1.04 | -7.96% | 6,708,107 |
| Aug 2, 2024 | 1.24 | 1.26 | 1.08 | 1.13 | 1.13 | -10.32% | 6,478,681 |
| Aug 1, 2024 | 1.28 | 1.29 | 1.22 | 1.26 | 1.26 | -1.56% | 3,208,787 |
| Jul 31, 2024 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 2,520,566 |
| Jul 30, 2024 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 1,533,714 |
| Jul 29, 2024 | 1.38 | 1.40 | 1.31 | 1.32 | 1.32 | -4.35% | 2,192,544 |
| Jul 26, 2024 | 1.35 | 1.43 | 1.32 | 1.38 | 1.38 | 2.22% | 3,141,493 |
| Jul 25, 2024 | 1.38 | 1.39 | 1.32 | 1.35 | 1.35 | -2.88% | 3,403,519 |
| Jul 24, 2024 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 1,137,367 |
| Jul 23, 2024 | 1.37 | 1.44 | 1.36 | 1.40 | 1.40 | 2.19% | 1,826,452 |
| Jul 22, 2024 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | -2.14% | 2,905,227 |
| Jul 19, 2024 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | -4.11% | 1,576,946 |
| Jul 18, 2024 | 1.47 | 1.47 | 1.41 | 1.46 | 1.46 | - | 2,315,077 |
| Jul 17, 2024 | 1.53 | 1.54 | 1.45 | 1.46 | 1.46 | -5.19% | 2,629,968 |
| Jul 16, 2024 | 1.50 | 1.57 | 1.50 | 1.54 | 1.54 | 3.36% | 4,064,954 |
| Jul 15, 2024 | 1.44 | 1.54 | 1.41 | 1.49 | 1.49 | 9.56% | 7,879,371 |
| Jul 12, 2024 | 1.37 | 1.39 | 1.33 | 1.36 | 1.36 | - | 1,392,140 |
| Jul 11, 2024 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 1,741,534 |
| Jul 10, 2024 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -4.26% | 1,979,565 |
| Jul 9, 2024 | 1.43 | 1.46 | 1.39 | 1.41 | 1.41 | -2.76% | 1,877,929 |
| Jul 8, 2024 | 1.43 | 1.49 | 1.42 | 1.45 | 1.45 | -0.68% | 1,353,747 |
| Jul 5, 2024 | 1.47 | 1.49 | 1.43 | 1.46 | 1.46 | -1.35% | 1,605,102 |