OTC Markets OTCQB - Delayed Quote USD

Federal National Mortgage Association (FNMAJ)

Compare
9.55 +0.15 (+1.60%)
At close: December 20 at 3:53:10 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 9.54 9.68 9.37 9.55 9.55 3,400
Dec 19, 2024 9.40 9.40 9.40 9.40 9.40 100
Dec 18, 2024 9.56 9.88 9.45 9.50 9.50 12,900
Dec 17, 2024 9.33 9.50 9.33 9.49 9.49 35,300
Dec 16, 2024 9.31 9.55 9.25 9.43 9.43 7,600
Dec 13, 2024 9.35 9.45 9.35 9.40 9.40 23,100
Dec 12, 2024 9.29 9.54 9.26 9.45 9.45 36,500
Dec 11, 2024 9.30 9.50 9.30 9.41 9.41 24,000
Dec 10, 2024 9.00 9.55 9.00 9.25 9.25 43,000
Dec 9, 2024 9.00 9.10 9.00 9.00 9.00 109,100
Dec 6, 2024 8.70 9.00 8.70 9.00 9.00 84,900
Dec 5, 2024 8.50 8.94 8.50 8.76 8.76 17,200
Dec 4, 2024 8.75 8.99 8.25 8.65 8.65 32,700
Dec 3, 2024 8.69 8.80 8.62 8.75 8.75 10,500
Dec 2, 2024 8.99 8.99 8.45 8.78 8.78 10,100
Nov 29, 2024 8.99 9.01 8.94 8.94 8.94 2,300
Nov 27, 2024 8.97 9.01 8.85 8.85 8.85 17,700
Nov 26, 2024 8.90 8.90 8.65 8.84 8.84 19,500
Nov 25, 2024 8.70 9.08 8.11 8.97 8.97 99,600
Nov 22, 2024 8.70 8.73 8.44 8.58 8.58 168,700
Nov 21, 2024 8.55 8.79 8.40 8.50 8.50 217,400
Nov 20, 2024 8.63 8.70 8.40 8.63 8.63 127,400
Nov 19, 2024 8.55 8.72 8.50 8.69 8.69 36,200
Nov 18, 2024 8.50 8.60 8.50 8.55 8.55 12,100
Nov 15, 2024 8.25 8.50 8.22 8.47 8.47 110,900
Nov 14, 2024 8.25 8.25 7.96 8.24 8.24 43,700
Nov 13, 2024 8.48 8.53 7.88 8.10 8.10 37,500
Nov 12, 2024 8.27 8.60 8.15 8.55 8.55 62,600
Nov 11, 2024 8.25 8.40 8.15 8.20 8.20 120,100
Nov 8, 2024 7.71 8.39 7.70 8.34 8.34 237,200
Nov 7, 2024 6.67 8.04 6.55 7.70 7.70 257,200
Nov 6, 2024 6.99 7.00 5.88 6.70 6.70 796,200
Nov 5, 2024 3.85 3.95 3.82 3.88 3.88 251,700
Nov 4, 2024 3.90 3.90 3.69 3.80 3.80 117,000
Nov 1, 2024 3.81 3.92 3.70 3.70 3.70 107,500
Oct 31, 2024 4.00 4.02 3.75 3.81 3.81 85,400
Oct 30, 2024 4.03 4.11 3.87 3.97 3.97 32,600
Oct 29, 2024 4.00 4.25 4.00 4.10 4.10 66,600
Oct 28, 2024 4.15 4.23 3.84 3.99 3.99 27,400
Oct 25, 2024 4.35 4.35 4.10 4.18 4.18 9,200
Oct 24, 2024 4.24 4.35 4.12 4.13 4.13 18,700
Oct 23, 2024 4.28 4.35 4.25 4.25 4.25 12,600
Oct 22, 2024 4.29 4.39 4.20 4.31 4.31 40,600
Oct 21, 2024 4.15 4.25 4.15 4.23 4.23 126,900
Oct 18, 2024 4.01 4.18 4.01 4.11 4.11 168,100
Oct 17, 2024 3.99 4.10 3.95 4.02 4.02 49,600
Oct 16, 2024 3.90 3.99 3.85 3.89 3.89 19,600
Oct 15, 2024 4.00 4.00 3.78 3.91 3.91 35,800
Oct 14, 2024 3.85 3.99 3.77 3.95 3.95 198,200
Oct 11, 2024 3.62 3.90 3.62 3.72 3.72 714,600
Oct 10, 2024 3.35 3.70 3.35 3.62 3.62 69,300
Oct 9, 2024 3.20 3.44 3.20 3.42 3.42 4,500
Oct 8, 2024 3.30 3.43 3.30 3.38 3.38 11,800
Oct 7, 2024 3.21 3.35 3.18 3.30 3.30 16,000
Oct 4, 2024 3.30 3.30 3.18 3.21 3.21 4,200
Oct 3, 2024 3.20 3.35 3.20 3.34 3.34 2,400
Oct 2, 2024 3.30 3.40 3.30 3.35 3.35 8,600
Oct 1, 2024 3.32 3.42 3.25 3.34 3.34 9,700
Sep 30, 2024 3.33 3.42 3.30 3.37 3.37 23,700
Sep 27, 2024 3.25 3.32 3.10 3.31 3.31 86,500
Sep 26, 2024 3.25 3.30 3.24 3.24 3.24 23,300
Sep 25, 2024 3.25 3.32 3.25 3.27 3.27 7,700
Sep 24, 2024 3.25 3.30 3.25 3.30 3.30 8,900
Sep 23, 2024 3.31 3.34 3.20 3.26 3.26 14,800
Sep 20, 2024 3.27 3.37 3.25 3.35 3.35 10,100
Sep 19, 2024 3.40 3.50 3.40 3.42 3.42 7,800
Sep 18, 2024 3.45 3.51 3.43 3.51 3.51 9,800
Sep 17, 2024 3.52 3.52 3.48 3.48 3.48 11,300
Sep 16, 2024 3.66 3.66 3.49 3.49 3.49 7,300
Sep 13, 2024 3.60 3.60 3.42 3.42 3.42 10,300
Sep 12, 2024 3.43 3.45 3.33 3.45 3.45 461,900
Sep 11, 2024 3.58 3.58 3.20 3.35 3.35 28,800
Sep 10, 2024 3.66 3.70 3.63 3.65 3.65 4,900
Sep 9, 2024 3.70 3.75 3.64 3.64 3.64 7,600
Sep 6, 2024 3.24 3.54 3.24 3.50 3.50 18,200
Sep 5, 2024 3.29 3.30 3.22 3.24 3.24 14,200
Sep 4, 2024 3.24 3.32 3.24 3.30 3.30 4,000
Sep 3, 2024 3.20 3.28 3.20 3.27 3.27 4,200
Aug 30, 2024 3.18 3.23 3.17 3.22 3.22 4,400
Aug 29, 2024 3.20 3.27 3.09 3.15 3.15 24,600
Aug 28, 2024 3.26 3.26 3.23 3.26 3.26 1,500
Aug 27, 2024 3.35 3.35 3.20 3.22 3.22 4,800
Aug 26, 2024 3.19 3.35 3.19 3.28 3.28 2,300
Aug 23, 2024 3.35 3.35 3.21 3.35 3.35 7,000
Aug 22, 2024 3.30 3.35 3.00 3.35 3.35 21,700
Aug 21, 2024 3.07 3.35 3.07 3.35 3.35 9,200
Aug 20, 2024 3.00 3.08 2.89 3.08 3.08 4,600
Aug 19, 2024 2.95 3.07 2.85 3.06 3.06 4,700
Aug 16, 2024 3.07 3.08 2.84 2.95 2.95 38,100
Aug 15, 2024 3.05 3.15 3.05 3.06 3.06 82,400
Aug 14, 2024 3.09 3.13 2.95 3.11 3.11 10,500
Aug 13, 2024 3.17 3.24 3.08 3.10 3.10 260,600
Aug 12, 2024 3.21 3.35 3.20 3.20 3.20 2,700
Aug 9, 2024 3.25 3.44 3.21 3.44 3.44 14,500
Aug 8, 2024 3.27 3.35 3.21 3.21 3.21 5,500
Aug 7, 2024 3.22 3.32 3.18 3.27 3.27 25,800
Aug 6, 2024 3.10 3.23 3.07 3.19 3.19 24,200
Aug 5, 2024 3.10 3.16 2.72 3.04 3.04 22,300
Aug 2, 2024 3.39 3.39 3.05 3.20 3.20 29,600
Aug 1, 2024 3.69 3.72 3.35 3.45 3.45 19,800
Jul 31, 2024 3.98 3.99 3.79 3.79 3.79 6,500
Jul 30, 2024 4.02 4.07 3.76 4.05 4.05 12,400
Jul 29, 2024 4.03 4.17 3.97 4.10 4.10 3,200
Jul 26, 2024 3.95 4.03 3.95 3.96 3.96 8,000
Jul 25, 2024 4.13 4.13 3.91 4.02 4.02 9,400
Jul 24, 2024 4.30 4.30 4.08 4.13 4.13 25,300
Jul 23, 2024 4.25 4.37 4.20 4.35 4.35 12,600
Jul 22, 2024 4.52 4.52 4.08 4.25 4.25 38,400
Jul 19, 2024 4.51 4.53 4.51 4.53 4.53 1,600
Jul 18, 2024 4.54 4.59 4.32 4.42 4.42 9,100
Jul 17, 2024 4.45 4.55 4.41 4.43 4.43 50,000
Jul 16, 2024 4.55 4.60 4.40 4.40 4.40 65,100
Jul 15, 2024 4.28 4.63 4.25 4.50 4.50 92,500
Jul 12, 2024 4.21 4.26 4.16 4.22 4.22 1,100
Jul 11, 2024 4.22 4.22 4.05 4.10 4.10 4,500
Jul 10, 2024 4.24 4.25 4.20 4.20 4.20 1,100
Jul 9, 2024 4.18 4.23 4.18 4.22 4.22 11,800
Jul 8, 2024 4.31 4.33 4.12 4.18 4.18 71,400
Jul 5, 2024 4.30 4.32 4.21 4.30 4.30 17,600
Jul 3, 2024 4.29 4.31 4.24 4.30 4.30 3,700
Jul 2, 2024 4.31 4.35 4.22 4.30 4.30 7,700
Jul 1, 2024 4.15 4.34 4.15 4.34 4.34 54,500
Jun 28, 2024 3.97 4.25 3.95 4.10 4.10 47,900
Jun 27, 2024 3.88 4.00 3.75 3.85 3.85 65,300
Jun 26, 2024 3.87 3.92 3.85 3.90 3.90 75,800
Jun 25, 2024 3.88 3.97 3.79 3.85 3.85 5,200
Jun 24, 2024 3.58 3.88 3.23 3.83 3.83 8,300
Jun 21, 2024 3.90 3.92 3.70 3.80 3.80 14,700
Jun 20, 2024 3.81 3.99 3.80 3.92 3.92 17,400
Jun 18, 2024 3.94 3.94 3.80 3.80 3.80 3,100
Jun 17, 2024 4.14 4.19 3.95 3.95 3.95 9,800
Jun 14, 2024 3.99 4.04 3.97 4.04 4.04 3,900
Jun 13, 2024 4.03 4.10 3.97 4.08 4.08 15,000
Jun 12, 2024 4.14 4.14 4.00 4.10 4.10 259,600
Jun 11, 2024 4.16 4.18 4.08 4.08 4.08 5,500
Jun 10, 2024 4.28 4.30 4.22 4.22 4.22 5,300
Jun 7, 2024 4.22 4.35 4.19 4.22 4.22 17,300
Jun 6, 2024 4.25 4.34 4.15 4.34 4.34 23,700
Jun 5, 2024 4.22 4.30 4.21 4.21 4.21 4,600
Jun 4, 2024 4.19 4.32 4.11 4.32 4.32 8,900
Jun 3, 2024 4.12 4.15 4.08 4.13 4.13 19,300
May 31, 2024 4.08 4.19 4.00 4.19 4.19 21,200
May 30, 2024 3.99 4.18 3.99 4.18 4.18 31,600
May 29, 2024 4.10 4.15 4.01 4.15 4.15 10,800
May 28, 2024 4.00 4.11 3.98 4.10 4.10 10,800
May 24, 2024 3.85 4.04 3.85 4.04 4.04 900
May 23, 2024 3.81 4.04 3.81 4.04 4.04 23,100
May 22, 2024 3.95 4.02 3.85 3.97 3.97 21,200
May 21, 2024 4.10 4.10 4.03 4.03 4.03 5,100
May 20, 2024 3.76 4.05 3.76 4.05 4.05 54,500
May 17, 2024 3.45 3.73 3.45 3.73 3.73 20,500
May 16, 2024 3.65 3.65 3.56 3.63 3.63 18,800
May 15, 2024 3.62 3.65 3.51 3.54 3.54 9,600
May 14, 2024 3.65 3.65 3.56 3.61 3.61 13,000
May 13, 2024 3.56 3.65 3.56 3.65 3.65 2,500
May 10, 2024 3.63 3.63 3.62 3.62 3.62 400
May 9, 2024 3.65 3.65 3.58 3.65 3.65 2,600
May 8, 2024 3.63 3.68 3.62 3.65 3.65 6,900
May 7, 2024 3.59 3.60 3.54 3.60 3.60 1,700
May 6, 2024 3.54 3.62 3.37 3.60 3.60 14,300
May 3, 2024 3.60 3.67 3.50 3.55 3.55 60,600
May 2, 2024 3.30 3.58 3.05 3.57 3.57 40,600
May 1, 2024 3.48 3.50 3.48 3.50 3.50 500
Apr 30, 2024 3.50 3.54 3.50 3.54 3.54 6,400
Apr 29, 2024 3.50 3.50 3.50 3.50 3.50 3,200
Apr 26, 2024 3.47 3.48 3.40 3.46 3.46 3,400
Apr 25, 2024 3.50 3.50 3.50 3.50 3.50 -
Apr 24, 2024 3.30 3.51 3.30 3.50 3.50 46,500
Apr 23, 2024 3.35 3.52 3.35 3.46 3.46 5,800
Apr 22, 2024 3.37 3.37 3.37 3.37 3.37 -
Apr 19, 2024 3.30 3.37 3.25 3.37 3.37 23,700
Apr 18, 2024 3.24 3.30 3.23 3.30 3.30 15,500
Apr 17, 2024 3.22 3.30 3.22 3.30 3.30 2,000
Apr 16, 2024 3.37 3.40 3.30 3.30 3.30 22,200
Apr 15, 2024 3.32 3.40 3.28 3.35 3.35 8,800
Apr 12, 2024 3.34 3.38 3.21 3.30 3.30 5,500
Apr 11, 2024 3.33 3.38 3.25 3.38 3.38 16,100
Apr 10, 2024 3.34 3.40 3.20 3.25 3.25 56,200
Apr 9, 2024 3.23 3.35 3.23 3.35 3.35 17,400
Apr 8, 2024 3.25 3.30 3.10 3.23 3.23 40,000
Apr 5, 2024 3.30 3.32 3.22 3.26 3.26 7,500
Apr 4, 2024 3.30 3.30 3.24 3.30 3.30 7,700
Apr 3, 2024 3.23 3.30 3.23 3.28 3.28 2,300
Apr 2, 2024 3.30 3.33 3.20 3.30 3.30 9,200
Apr 1, 2024 3.30 3.35 3.20 3.20 3.20 12,900
Mar 28, 2024 3.35 3.39 3.35 3.35 3.35 1,900
Mar 27, 2024 3.27 3.47 3.22 3.44 3.44 12,500
Mar 26, 2024 3.57 3.57 3.25 3.47 3.47 5,000
Mar 25, 2024 3.67 3.68 3.58 3.60 3.60 5,200
Mar 22, 2024 3.68 3.68 3.60 3.67 3.67 6,200
Mar 21, 2024 3.62 3.70 3.54 3.68 3.68 38,500
Mar 20, 2024 3.56 3.66 3.53 3.61 3.61 14,800
Mar 19, 2024 3.44 3.58 3.31 3.53 3.53 6,900
Mar 18, 2024 3.45 3.48 3.45 3.48 3.48 10,600
Mar 15, 2024 3.50 3.50 3.45 3.48 3.48 10,400
Mar 14, 2024 3.65 3.67 3.33 3.45 3.45 18,100
Mar 13, 2024 3.38 3.61 3.36 3.60 3.60 32,100
Mar 12, 2024 3.41 3.50 3.41 3.49 3.49 6,000
Mar 11, 2024 3.61 3.70 3.48 3.60 3.60 20,500
Mar 8, 2024 3.45 3.61 3.25 3.61 3.61 16,700
Mar 7, 2024 3.37 3.50 3.36 3.45 3.45 17,200
Mar 6, 2024 3.19 3.40 3.18 3.37 3.37 6,200
Mar 5, 2024 3.05 3.17 2.97 3.17 3.17 132,400
Mar 4, 2024 3.07 3.07 2.99 3.00 3.00 8,600
Mar 1, 2024 2.94 2.94 2.85 2.90 2.90 8,100
Feb 29, 2024 2.99 3.01 2.75 2.95 2.95 1,683,000
Feb 28, 2024 3.01 3.01 2.98 3.01 3.01 1,700
Feb 27, 2024 2.89 3.05 2.89 3.00 3.00 9,500
Feb 26, 2024 3.13 3.15 3.02 3.02 3.02 54,400
Feb 23, 2024 3.15 3.15 3.14 3.15 3.15 9,300
Feb 22, 2024 3.02 3.16 3.02 3.15 3.15 254,100
Feb 21, 2024 3.11 3.22 3.08 3.14 3.14 4,900
Feb 20, 2024 3.23 3.23 3.02 3.16 3.16 6,100
Feb 16, 2024 3.12 3.23 3.12 3.22 3.22 3,900
Feb 15, 2024 3.16 3.21 3.08 3.15 3.15 1,700
Feb 14, 2024 3.17 3.18 3.12 3.17 3.17 16,400
Feb 13, 2024 3.17 3.17 3.02 3.15 3.15 24,700
Feb 12, 2024 3.10 3.15 3.10 3.12 3.12 14,400
Feb 9, 2024 3.12 3.12 3.02 3.10 3.10 9,300
Feb 8, 2024 2.94 3.12 2.86 3.00 3.00 54,700
Feb 7, 2024 3.11 3.11 2.88 2.98 2.98 25,000
Feb 6, 2024 3.35 3.35 3.10 3.10 3.10 9,900
Feb 5, 2024 3.42 3.42 3.33 3.33 3.33 6,500
Feb 2, 2024 3.28 3.28 3.19 3.28 3.28 1,200
Feb 1, 2024 3.23 3.28 3.21 3.28 3.28 8,100
Jan 31, 2024 3.29 3.42 3.25 3.42 3.42 2,900
Jan 30, 2024 3.25 3.44 3.21 3.42 3.42 5,500
Jan 29, 2024 3.36 3.40 3.35 3.35 3.35 139,500
Jan 26, 2024 3.45 3.45 3.30 3.44 3.44 11,900
Jan 25, 2024 3.60 3.60 3.32 3.40 3.40 17,800
Jan 24, 2024 3.61 3.84 3.46 3.65 3.65 83,000
Jan 23, 2024 3.54 3.65 3.25 3.63 3.63 92,300
Jan 22, 2024 3.35 3.60 3.35 3.60 3.60 60,400
Jan 19, 2024 3.10 3.35 3.10 3.34 3.34 88,500
Jan 18, 2024 3.10 3.25 3.10 3.20 3.20 40,500
Jan 17, 2024 2.92 3.10 2.90 3.10 3.10 509,600
Jan 16, 2024 2.76 2.93 2.76 2.93 2.93 83,600
Jan 12, 2024 2.73 2.83 2.56 2.81 2.81 22,400
Jan 11, 2024 2.70 2.84 2.69 2.83 2.83 23,400
Jan 10, 2024 2.67 2.70 2.61 2.70 2.70 13,900
Jan 9, 2024 2.66 2.67 2.60 2.65 2.65 9,300
Jan 8, 2024 2.50 2.69 2.50 2.68 2.68 15,000
Jan 5, 2024 2.61 2.61 2.51 2.55 2.55 19,800
Jan 4, 2024 2.56 2.58 2.45 2.58 2.58 32,700
Jan 3, 2024 2.70 2.70 2.50 2.55 2.55 98,600
Jan 2, 2024 2.41 2.75 2.41 2.74 2.74 690,100
Dec 29, 2023 2.64 2.65 2.46 2.55 2.55 21,800
Dec 28, 2023 2.72 2.72 2.60 2.60 2.60 1,300
Dec 27, 2023 2.61 2.71 2.55 2.65 2.65 26,300
Dec 26, 2023 2.62 2.75 2.46 2.53 2.53 27,500
Dec 22, 2023 2.49 2.57 2.43 2.57 2.57 19,700
Dec 21, 2023 2.37 2.49 2.31 2.48 2.48 37,400

Related Tickers

FMCKI Federal Home Loan Mortgage Corporation
9.00
+0.56%
 
FMCKJ Federal Home Loan Mortgage Corporation
11.21
+0.54%
 
FMCCH Federal Home Loan Mortgage Corporation
16.30
0.00%
 
FREJP Federal Home Loan Mortgage Corporation PFD 5.30%
16.92
0.00%
 
FMCCO Federal Home Loan Mortgage Corporation
17.22
+4.30%
 
FMCCL Federal Home Loan Mortgage Corporation
16.44
-0.36%
 
FMCCG Federal Home Loan Mortgage Corporation
16.30
+0.31%
 
FMCCP Federal Home Loan Mortgage Corporation
16.60
0.00%
 
FMCCS Federal Home Loan Mortgage Corporation
15.91
+2.65%
 
FMCCT Federal Home Loan Mortgage Corporation
17.58
-1.35%