Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Federal National Mortgage Association (FNMA)

Compare
6.00
+0.80
+(15.38%)
At close: April 9 at 4:00:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20255.106.105.006.026.0217,754,800
Apr 8, 20255.846.265.105.205.2012,117,500
Apr 7, 20255.045.734.835.675.6717,127,200
Apr 4, 20255.775.805.175.655.6516,044,400
Apr 3, 20256.136.335.956.126.1211,693,500
Apr 2, 20256.596.666.436.576.573,013,300
Apr 1, 20256.346.756.336.606.606,049,000
Mar 31, 20256.686.696.046.326.328,618,200
Mar 28, 20257.077.086.506.706.705,985,400
Mar 27, 20256.957.386.957.017.015,469,600
Mar 26, 20257.307.586.866.926.929,576,800
Mar 25, 20257.077.587.057.317.3113,849,100
Mar 24, 20256.957.106.467.107.1016,708,000
Mar 21, 20256.266.546.166.396.398,510,600
Mar 20, 20256.026.265.786.266.268,037,800
Mar 19, 20255.776.145.676.026.028,071,700
Mar 18, 20255.845.995.495.655.6510,339,500
Mar 17, 20256.196.315.725.825.829,309,100
Mar 14, 20255.546.385.536.116.1116,518,200
Mar 13, 20255.775.835.355.505.505,951,400
Mar 12, 20255.305.775.275.655.659,589,600
Mar 11, 20254.965.284.915.195.1910,480,900
Mar 10, 20255.635.644.904.914.9116,783,700
Mar 7, 20256.046.045.275.845.8423,007,600
Mar 6, 20256.566.575.986.076.078,763,000
Mar 5, 20256.486.786.166.626.627,328,700
Mar 4, 20256.276.505.936.386.3814,539,100
Mar 3, 20256.456.756.446.496.496,416,100
Feb 28, 20256.526.536.246.406.406,838,200
Feb 27, 20256.366.656.366.556.558,838,100
Feb 26, 20256.206.736.196.296.298,568,500
Feb 25, 20256.756.786.216.246.2411,457,400
Feb 24, 20257.167.256.576.816.8112,116,900
Feb 21, 20257.657.697.107.307.3012,226,300
Feb 20, 20257.818.006.887.437.4318,465,300
Feb 19, 20257.307.717.297.707.7012,390,200
Feb 18, 20257.127.327.107.267.2613,979,600
Feb 14, 20256.817.106.737.097.0910,474,600
Feb 13, 20257.017.126.586.736.7312,756,500
Feb 12, 20256.827.046.766.996.998,596,300
Feb 11, 20256.686.906.676.826.825,052,100
Feb 10, 20256.676.976.526.706.707,983,900
Feb 7, 20256.856.936.436.606.607,829,300
Feb 6, 20256.777.226.486.856.8532,462,600
Feb 5, 20255.436.035.415.985.9813,605,800
Feb 4, 20255.155.655.155.485.485,757,100
Feb 3, 20255.205.344.915.165.1613,762,500
Jan 31, 20255.665.695.455.495.495,826,000
Jan 30, 20255.655.855.575.655.655,241,800
Jan 29, 20255.735.745.405.665.6611,566,100
Jan 28, 20255.436.025.395.745.7411,903,600
Jan 27, 20255.385.725.245.465.4617,666,300
Jan 24, 20256.366.365.235.745.7432,035,200
Jan 23, 20256.806.806.506.506.509,201,500
Jan 22, 20256.926.986.506.866.8618,576,000
Jan 21, 20257.037.166.127.017.0135,380,100
Jan 17, 20255.436.925.426.916.9136,487,200
Jan 16, 20256.336.485.065.405.4041,137,700
Jan 15, 20257.507.805.796.216.2146,566,200
Jan 14, 20255.637.235.627.047.0453,693,000
Jan 13, 20255.315.515.295.495.4916,501,400
Jan 10, 20255.165.405.065.265.2624,269,500
Jan 8, 20254.695.054.564.984.9823,729,400
Jan 7, 20254.604.724.234.554.5516,717,200
Jan 6, 20254.645.254.164.364.3650,923,500
Jan 3, 20253.534.473.524.474.4756,033,500
Jan 2, 20253.313.523.213.443.4419,770,800
Dec 31, 20243.473.553.133.283.2831,916,900
Dec 30, 20242.493.482.243.393.3929,404,600
Dec 27, 20242.572.592.492.492.495,089,900
Dec 26, 20242.632.642.572.592.592,719,600
Dec 24, 20242.632.692.572.632.637,027,300
Dec 23, 20242.692.712.612.622.625,450,100
Dec 20, 20242.602.782.602.692.695,485,400
Dec 19, 20242.692.712.592.652.655,488,900
Dec 18, 20242.712.822.622.672.676,140,000
Dec 17, 20242.582.752.582.702.706,692,700
Dec 16, 20242.562.632.512.552.555,070,300
Dec 13, 20242.662.712.552.562.564,689,000
Dec 12, 20242.642.762.612.692.698,962,000
Dec 11, 20242.832.872.622.712.718,494,400
Dec 10, 20242.822.902.802.812.818,160,800
Dec 9, 20242.782.922.662.822.8214,528,600
Dec 6, 20242.482.762.482.732.7312,989,200
Dec 5, 20242.332.582.272.492.4915,619,300
Dec 4, 20242.712.802.072.332.3336,665,700
Dec 3, 20242.602.732.572.702.7011,143,600
Dec 2, 20243.163.242.402.572.5729,180,900
Nov 29, 20243.163.193.103.133.133,761,100
Nov 27, 20243.323.423.123.163.169,671,000
Nov 26, 20243.573.603.203.313.3116,484,600
Nov 25, 20243.273.563.263.563.5621,755,800
Nov 22, 20243.163.313.113.213.2114,557,300
Nov 21, 20242.983.252.983.163.1617,593,100
Nov 20, 20243.363.372.893.013.0129,115,200
Nov 19, 20243.473.653.323.393.3914,938,400
Nov 18, 20243.153.553.143.433.4323,284,400
Nov 15, 20243.053.262.923.193.1922,619,900
Nov 14, 20243.163.172.823.063.0631,380,800
Nov 13, 20242.873.252.653.143.1454,521,400
Nov 12, 20242.302.952.302.812.8150,999,100
Nov 11, 20242.232.382.232.362.3631,622,600
Nov 8, 20242.162.402.042.162.1631,924,700
Nov 7, 20241.932.381.892.072.0754,605,700
Nov 6, 20241.861.941.651.941.9453,228,800
Nov 5, 20241.351.451.341.391.3911,883,900
Nov 4, 20241.341.351.201.331.337,285,400
Nov 1, 20241.391.411.261.301.307,793,700
Oct 31, 20241.441.441.351.391.394,891,700
Oct 30, 20241.481.481.391.431.433,857,500
Oct 29, 20241.481.531.421.441.446,423,500
Oct 28, 20241.571.621.391.471.4710,244,700
Oct 25, 20241.531.621.521.541.547,893,800
Oct 24, 20241.661.671.481.521.527,627,300
Oct 23, 20241.591.681.561.661.667,734,300
Oct 22, 20241.481.601.471.581.589,156,800
Oct 21, 20241.391.511.361.471.477,848,800
Oct 18, 20241.361.401.351.391.392,093,000
Oct 17, 20241.361.421.351.371.375,424,600
Oct 16, 20241.311.361.301.351.353,859,800
Oct 15, 20241.341.381.271.301.304,546,300
Oct 14, 20241.191.381.181.361.3612,695,500
Oct 11, 20241.161.191.151.181.183,129,600
Oct 10, 20241.131.201.121.131.133,869,900
Oct 9, 20241.101.151.101.131.132,295,800
Oct 8, 20241.131.151.101.131.132,875,600
Oct 7, 20241.131.151.091.131.135,270,400
Oct 4, 20241.151.181.091.171.175,082,100
Oct 3, 20241.141.161.131.161.161,283,900
Oct 2, 20241.161.171.141.151.152,163,600
Oct 1, 20241.171.181.141.171.172,805,600
Sep 30, 20241.221.231.121.181.183,007,600
Sep 27, 20241.221.231.191.221.221,929,300
Sep 26, 20241.231.251.201.231.232,015,300
Sep 25, 20241.221.251.211.241.241,151,600
Sep 24, 20241.241.261.221.241.241,195,400
Sep 23, 20241.251.261.231.241.241,288,400
Sep 20, 20241.251.281.241.261.262,130,100
Sep 19, 20241.281.291.231.241.241,936,300
Sep 18, 20241.241.281.241.281.283,950,800
Sep 17, 20241.241.271.171.241.243,222,900
Sep 16, 20241.191.241.171.231.232,958,300
Sep 13, 20241.201.251.161.171.175,063,800
Sep 12, 20241.131.171.101.101.103,188,500
Sep 11, 20241.221.221.111.131.137,457,700
Sep 10, 20241.261.271.211.271.271,518,800
Sep 9, 20241.201.261.201.261.262,441,100
Sep 6, 20241.191.251.181.201.201,831,300
Sep 5, 20241.161.231.151.191.191,666,600
Sep 4, 20241.151.181.141.151.151,023,300
Sep 3, 20241.211.231.151.151.151,826,800
Aug 30, 20241.201.231.201.201.20628,000
Aug 29, 20241.201.261.191.211.211,235,500
Aug 28, 20241.241.251.191.201.201,686,500
Aug 27, 20241.251.261.221.241.24811,800
Aug 26, 20241.261.291.241.251.251,070,500
Aug 23, 20241.261.291.231.281.281,233,800
Aug 22, 20241.271.301.231.231.231,712,000
Aug 21, 20241.251.311.231.301.302,558,000
Aug 20, 20241.271.291.231.251.251,465,600
Aug 19, 20241.241.281.231.271.272,629,600
Aug 16, 20241.211.231.201.231.232,040,700
Aug 15, 20241.101.211.091.201.202,326,900
Aug 14, 20241.111.121.081.101.101,571,100
Aug 13, 20241.101.131.091.101.101,534,600
Aug 12, 20241.151.181.121.121.121,027,800
Aug 9, 20241.081.161.071.151.151,444,100
Aug 8, 20241.121.181.091.111.112,994,700
Aug 7, 20241.191.241.121.121.122,836,900
Aug 6, 20241.061.241.061.171.175,731,400
Aug 5, 20241.061.101.021.041.046,708,100
Aug 2, 20241.241.251.081.131.136,478,700
Aug 1, 20241.281.291.221.261.263,208,800
Jul 31, 20241.301.311.281.281.282,520,600
Jul 30, 20241.331.351.301.301.301,533,700
Jul 29, 20241.381.401.311.321.322,192,500
Jul 26, 20241.351.431.321.381.383,141,500
Jul 25, 20241.381.391.321.351.353,403,500
Jul 24, 20241.401.401.381.391.391,137,400
Jul 23, 20241.371.441.361.401.401,826,500
Jul 22, 20241.401.421.351.371.372,905,200
Jul 19, 20241.421.441.381.401.401,576,900
Jul 18, 20241.471.471.411.461.462,315,100
Jul 17, 20241.531.541.451.461.462,630,000
Jul 16, 20241.501.571.501.541.544,065,000
Jul 15, 20241.441.541.411.491.497,879,400
Jul 12, 20241.371.391.331.361.361,392,100
Jul 11, 20241.351.381.341.361.361,741,500
Jul 10, 20241.391.411.351.351.351,979,600
Jul 9, 20241.431.461.391.411.411,877,900
Jul 8, 20241.431.491.421.451.451,353,700
Jul 5, 20241.471.491.431.461.461,605,100
Jul 3, 20241.381.481.351.481.482,354,700
Jul 2, 20241.451.481.351.401.402,565,300
Jul 1, 20241.451.551.441.461.465,511,500
Jun 28, 20241.351.481.341.431.437,009,900
Jun 27, 20241.261.371.261.311.312,878,100
Jun 26, 20241.251.311.251.311.311,658,300
Jun 25, 20241.271.301.221.251.252,625,600
Jun 24, 20241.121.271.121.251.255,843,400
Jun 21, 20241.291.311.061.131.1314,750,500
Jun 20, 20241.301.301.261.301.303,843,400
Jun 18, 20241.381.401.251.301.307,148,000
Jun 17, 20241.421.461.381.391.391,940,600
Jun 14, 20241.401.451.381.421.425,405,700
Jun 13, 20241.491.521.411.421.423,670,000
Jun 12, 20241.551.571.471.501.504,370,600
Jun 11, 20241.601.621.521.521.522,458,500
Jun 10, 20241.601.621.551.601.602,474,000
Jun 7, 20241.601.641.601.601.602,869,600
Jun 6, 20241.561.641.561.601.603,122,500
Jun 5, 20241.551.581.541.561.562,139,600
Jun 4, 20241.481.561.481.531.531,727,500
Jun 3, 20241.541.551.531.541.541,618,600
May 31, 20241.451.551.441.551.553,070,700
May 30, 20241.491.581.461.571.571,612,500
May 29, 20241.541.541.461.471.471,548,600
May 28, 20241.521.521.461.501.502,684,500
May 24, 20241.521.551.511.521.521,053,000
May 23, 20241.581.611.511.511.512,337,600
May 22, 20241.601.631.571.591.592,192,800
May 21, 20241.651.701.571.601.602,812,100
May 20, 20241.591.661.581.661.662,961,000
May 17, 20241.551.621.551.601.603,575,600
May 16, 20241.521.641.481.571.575,416,200
May 15, 20241.511.531.491.521.521,669,000
May 14, 20241.471.511.441.501.503,276,300
May 13, 20241.501.521.431.471.472,108,700
May 10, 20241.381.501.381.481.481,771,500
May 9, 20241.451.451.361.381.382,578,500
May 8, 20241.451.471.401.441.442,083,100
May 7, 20241.491.491.451.461.461,343,500
May 6, 20241.501.511.471.491.491,293,000
May 3, 20241.511.511.471.491.491,949,400
May 2, 20241.521.531.471.481.482,179,100
May 1, 20241.461.541.451.521.522,099,200
Apr 30, 20241.531.531.431.471.471,255,500
Apr 29, 20241.451.551.441.531.533,105,500
Apr 26, 20241.441.481.431.461.461,098,300
Apr 25, 20241.451.481.441.461.46695,300
Apr 24, 20241.451.481.431.471.471,271,500
Apr 23, 20241.441.491.421.451.451,781,500
Apr 22, 20241.361.441.351.431.432,710,700
Apr 19, 20241.311.381.301.341.342,726,900
Apr 18, 20241.401.451.301.321.323,034,100
Apr 17, 20241.431.501.421.451.453,894,100
Apr 16, 20241.431.461.341.431.433,137,400
Apr 15, 20241.561.591.431.471.474,154,200
Apr 12, 20241.591.601.531.581.583,705,700
Apr 11, 20241.541.641.511.591.592,501,400
Apr 10, 20241.521.551.491.541.542,106,300

Related Tickers

FMCC Federal Home Loan Mortgage Corporation
5.01
+16.51%
 
RKT Rocket Companies, Inc.
12.75
-3.34%
 
COOP Mr. Cooper Group Inc.
113.61
-2.48%
 
UWMC UWM Holdings Corporation
4.7100
+1.95%
 
LDI loanDepot, Inc.
1.1600
-2.52%
 
FMCKJ Federal Home Loan Mortgage Corporation
10.35
+3.19%
 
FMCCH Federal Home Loan Mortgage Corporation
15.45
+0.98%
 
PFSI PennyMac Financial Services, Inc.
94.48
+2.24%
 
WD Walker & Dunlop, Inc.
78.65
+6.51%
 
FMCCG Federal Home Loan Mortgage Corporation
15.06
+0.40%