OTC Markets OTCQB - Delayed Quote USD

Federal National Mortgage Association (FNMAP)

Compare
16.75
-0.25
(-1.47%)
At close: January 31 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202517.1417.1416.7516.7516.751,800
Jan 30, 202516.9517.1516.9517.1517.15700
Jan 29, 202517.8017.8016.9017.0017.004,900
Jan 28, 202517.9318.3717.5018.3718.376,400
Jan 27, 202517.9218.7117.7517.7517.754,100
Jan 24, 202518.3018.3017.8617.9217.922,700
Jan 23, 202518.3018.5818.3018.3018.305,100
Jan 22, 202518.8118.8118.3018.6118.611,500
Jan 21, 202518.6018.6018.3618.6018.6013,000
Jan 17, 202518.4519.7518.3618.3618.365,100
Jan 16, 202519.0019.7518.4518.4518.4523,100
Jan 15, 202518.1119.6018.1119.4019.408,200
Jan 14, 202518.0719.3518.0719.3519.357,500
Jan 13, 202518.4718.4818.0118.1218.121,800
Jan 10, 202518.9819.0318.2518.4518.4510,100
Jan 8, 202518.8018.8018.8018.8018.80-
Jan 7, 202518.5018.8918.5018.8018.803,400
Jan 6, 202521.0021.0018.2718.5018.501,400
Jan 3, 202517.9119.5917.5119.5019.5013,500
Jan 2, 202516.7518.2516.0918.2518.2514,200
Dec 31, 202417.9218.0017.5017.9917.996,400
Dec 30, 202416.8817.9216.8817.6417.645,700
Dec 27, 202417.0017.0016.6816.6816.682,000
Dec 26, 202417.0317.1717.0317.0317.031,400
Dec 24, 202417.0017.0017.0017.0017.00-
Dec 23, 202416.7117.0016.7117.0017.003,600
Dec 20, 202416.3316.6516.0016.6516.654,600
Dec 19, 202416.4216.4216.4216.4216.42-
Dec 18, 202416.8516.8515.7516.4216.42142,100
Dec 17, 202416.7717.0016.7716.9916.994,100
Dec 16, 202416.7216.7216.5016.7016.702,400
Dec 13, 202416.7016.9915.9116.2516.254,400
Dec 12, 202416.7016.7016.5016.5016.501,400
Dec 11, 202416.5216.7416.5216.7416.74300
Dec 10, 202415.4017.0015.3816.5016.5011,200
Dec 9, 202415.5715.9015.3515.4015.404,100
Dec 6, 202415.2915.2915.2915.2915.29-
Dec 5, 202415.4115.5015.2215.2915.298,100
Dec 4, 202415.7515.7515.1015.1015.109,100
Dec 3, 202415.9215.9215.9215.9215.92-
Dec 2, 202415.8015.9515.6515.9215.926,400
Nov 29, 202416.2016.4915.5115.5115.512,000
Nov 27, 202415.7515.7515.5115.5815.58600
Nov 26, 202416.0116.0515.1215.2915.296,500
Nov 25, 202415.0016.0815.0016.0516.052,900
Nov 22, 202415.7515.7515.2715.4815.481,500
Nov 21, 202415.2516.2115.0015.0415.047,100
Nov 20, 202416.0016.2015.0015.0015.0010,000
Nov 19, 202414.7516.2314.7515.8015.80408,700
Nov 18, 202415.8616.0015.7715.9015.90404,500
Nov 15, 202415.0015.9915.0015.9915.998,600
Nov 14, 202415.6515.7514.5015.0615.0624,000
Nov 13, 202414.9116.0014.7514.8014.8022,200
Nov 12, 202414.5015.4814.5015.0015.008,000
Nov 11, 202413.3014.4913.3014.4914.4919,600
Nov 8, 202413.7513.7512.8513.4913.4979,000
Nov 7, 202411.1813.6011.1813.5013.5022,100
Nov 6, 202410.0012.8510.0012.6012.6051,600
Nov 5, 20247.157.616.947.617.6130,800
Nov 4, 20247.037.146.877.127.1248,700
Nov 1, 20246.857.296.857.297.298,300
Oct 31, 20247.137.136.906.906.901,600
Oct 30, 20247.017.257.017.207.206,100
Oct 29, 20247.237.427.057.257.2512,700
Oct 28, 20247.187.397.007.387.384,200
Oct 25, 20247.497.677.287.607.603,200
Oct 24, 20247.727.727.707.707.703,000
Oct 23, 20247.367.807.127.807.80403,900
Oct 22, 20247.997.997.397.397.3939,400
Oct 21, 20247.487.677.457.457.457,200
Oct 18, 20247.377.447.377.447.441,700
Oct 17, 20247.257.387.007.367.363,900
Oct 16, 20247.007.217.007.217.21200
Oct 15, 20247.307.307.257.257.258,700
Oct 14, 20246.977.006.977.007.002,100
Oct 11, 20246.737.386.737.257.253,100
Oct 10, 20246.137.006.137.007.0036,700
Oct 9, 20246.256.326.156.306.3024,600
Oct 8, 20246.186.336.156.206.2020,200
Oct 7, 20246.156.306.156.176.171,400
Oct 4, 20246.006.006.006.006.00-
Oct 3, 20246.216.226.006.006.003,000
Oct 2, 20246.046.046.046.046.04-
Oct 1, 20246.026.186.006.046.04700
Sep 30, 20246.006.306.006.306.301,400
Sep 27, 20246.016.266.006.226.225,800
Sep 26, 20246.176.175.755.905.903,200
Sep 25, 20246.206.306.206.306.302,800
Sep 24, 20246.196.256.196.206.2094,900
Sep 23, 20245.806.215.706.106.1053,500
Sep 20, 20245.965.965.965.965.96-
Sep 19, 20246.006.045.945.965.963,900
Sep 18, 20246.026.155.946.106.107,900
Sep 17, 20246.156.156.156.156.15100
Sep 16, 20246.056.085.606.086.08700
Sep 13, 20245.605.605.605.605.60-
Sep 12, 20245.605.605.605.605.601,000
Sep 11, 20246.256.255.525.775.7726,600
Sep 10, 20246.256.556.256.556.556,000
Sep 9, 20246.106.486.106.446.441,200
Sep 6, 20245.606.175.606.106.104,400
Sep 5, 20245.805.805.405.405.402,600
Sep 4, 20245.745.855.745.855.852,100
Sep 3, 20245.685.755.685.755.75300
Aug 30, 20245.645.905.465.575.5735,600
Aug 29, 20245.615.655.475.515.513,200
Aug 28, 20245.505.905.505.905.901,500
Aug 27, 20245.915.915.915.915.91-
Aug 26, 20245.755.945.755.915.911,400
Aug 23, 20245.705.935.705.875.872,900
Aug 22, 20245.755.975.605.975.971,200
Aug 21, 20245.325.325.325.325.32-
Aug 20, 20245.325.325.325.325.32-
Aug 19, 20245.205.495.125.325.329,700
Aug 16, 20245.415.415.265.265.261,500
Aug 15, 20245.315.315.315.315.31-
Aug 14, 20245.355.355.315.315.312,800
Aug 13, 20245.495.495.495.495.49-
Aug 12, 20245.405.495.355.495.4930,000
Aug 9, 20245.725.725.405.405.4013,400
Aug 8, 20245.735.755.555.555.5514,500
Aug 7, 20245.755.755.755.755.75200
Aug 6, 20245.255.755.245.755.754,400
Aug 5, 20245.455.454.665.105.1013,800
Aug 2, 20245.905.905.335.565.566,900
Aug 1, 20246.556.555.945.985.987,600
Jul 31, 20246.896.896.556.596.595,100
Jul 30, 20246.836.836.606.606.6040,300
Jul 29, 20247.037.037.017.017.015,700
Jul 26, 20247.147.146.687.057.055,400
Jul 25, 20247.007.006.686.686.684,600
Jul 24, 20247.517.516.826.996.993,900
Jul 23, 20247.957.957.257.257.254,200
Jul 22, 20247.007.537.007.377.3712,500
Jul 19, 20247.757.757.347.347.341,900
Jul 18, 20247.467.467.407.407.40400
Jul 17, 20247.527.957.397.757.756,100
Jul 16, 20247.507.607.457.537.531,000
Jul 15, 20248.008.007.467.637.639,500
Jul 12, 20247.287.307.077.307.3011,500
Jul 11, 20247.297.296.956.956.951,100
Jul 10, 20247.357.377.287.287.281,800
Jul 9, 20247.407.407.357.357.35200
Jul 8, 20247.437.477.337.357.352,600
Jul 5, 20247.507.507.437.457.455,000
Jul 3, 20247.387.437.387.437.431,400
Jul 2, 20247.467.507.277.357.356,100
Jul 1, 20247.257.507.207.327.324,500
Jun 28, 20247.017.507.017.457.4515,600
Jun 27, 20246.857.056.857.057.0517,100
Jun 26, 20246.906.906.606.606.601,100
Jun 25, 20246.756.806.656.806.802,400
Jun 24, 20247.017.017.017.017.01-
Jun 21, 20246.737.016.637.017.013,500
Jun 20, 20246.606.896.606.756.75600
Jun 18, 20246.906.906.906.906.90100
Jun 17, 20246.946.946.946.946.94-
Jun 14, 20246.946.946.946.946.94100
Jun 13, 20247.207.246.646.916.912,100
Jun 12, 20247.207.206.706.816.8115,000
Jun 11, 20247.397.407.007.187.182,600
Jun 10, 20247.407.407.407.407.40300
Jun 7, 20247.257.397.107.397.391,600
Jun 6, 20246.846.846.846.846.841,200
Jun 5, 20246.987.156.987.157.152,000
Jun 4, 20247.217.217.217.217.21100
Jun 3, 20247.057.057.057.057.05-
May 31, 20247.387.406.927.057.059,700
May 30, 20247.007.357.007.357.3510,600
May 29, 20246.806.806.806.806.80500
May 28, 20246.906.956.906.956.95500
May 24, 20246.776.906.686.896.893,300
May 23, 20246.966.966.966.966.96100
May 22, 20247.057.056.896.916.913,000
May 21, 20246.796.796.796.796.79200
May 20, 20246.497.106.497.017.0119,700
May 17, 20246.356.486.356.356.351,800
May 16, 20246.206.376.206.356.351,800
May 15, 20246.226.226.226.226.222,100
May 14, 20245.776.225.776.206.202,600
May 13, 20246.026.406.006.406.403,100
May 10, 20246.156.156.156.156.1520,000
May 9, 20246.206.206.206.206.20100
May 8, 20246.256.376.226.226.227,600
May 7, 20246.176.256.176.176.17500
May 6, 20246.016.016.016.016.01-
May 3, 20246.016.016.016.016.01-
May 2, 20246.016.016.016.016.01-
May 1, 20245.976.045.906.016.013,400
Apr 30, 20246.006.006.006.006.00-
Apr 29, 20245.966.005.856.006.005,800
Apr 26, 20245.966.005.856.006.004,200
Apr 25, 20246.306.306.306.306.30-
Apr 24, 20246.006.306.006.306.301,400
Apr 23, 20246.006.016.006.016.01900
Apr 22, 20245.425.625.425.625.621,300
Apr 19, 20245.505.505.505.505.50-
Apr 18, 20245.505.505.505.505.501,000
Apr 17, 20245.505.505.495.505.503,300
Apr 16, 20245.695.695.695.695.691,000
Apr 15, 20245.786.135.686.136.13900
Apr 12, 20246.426.426.426.426.42-
Apr 11, 20246.426.426.426.426.42-
Apr 10, 20246.016.426.016.426.424,000
Apr 9, 20245.975.975.975.975.97100
Apr 8, 20245.006.005.006.006.002,800
Apr 5, 20245.525.525.525.525.521,000
Apr 4, 20246.036.036.036.036.03-
Apr 3, 20246.036.036.036.036.03-
Apr 2, 20246.036.036.036.036.03500
Apr 1, 20246.156.156.156.156.15-
Mar 28, 20246.156.156.156.156.15300
Mar 27, 20246.256.256.256.256.25-
Mar 26, 20246.256.256.256.256.25100
Mar 25, 20246.616.616.616.616.61-
Mar 22, 20246.616.616.616.616.61300
Mar 21, 20246.286.286.286.286.281,500
Mar 20, 20246.466.466.166.316.314,100
Mar 19, 20246.156.386.136.386.381,300
Mar 18, 20246.086.086.086.086.08-
Mar 15, 20245.916.085.656.086.081,700
Mar 14, 20246.276.276.256.256.25200
Mar 13, 20246.206.206.176.206.201,500
Mar 12, 20246.096.095.776.006.003,500
Mar 11, 20246.096.146.096.146.14400
Mar 8, 20245.546.115.506.116.112,000
Mar 7, 20246.116.116.116.116.11100
Mar 6, 20245.476.145.446.146.145,200
Mar 5, 20245.505.505.505.505.50-
Mar 4, 20245.505.505.505.505.506,400
Mar 1, 20245.355.355.005.005.002,000
Feb 29, 20245.455.505.455.505.502,500
Feb 28, 20245.405.405.405.405.40-
Feb 27, 20245.455.455.405.405.401,300
Feb 26, 20245.355.355.355.355.35-
Feb 23, 20245.355.355.355.355.35-
Feb 22, 20245.345.355.255.355.351,100
Feb 21, 20245.625.625.325.325.32700
Feb 20, 20245.595.595.455.595.59300
Feb 16, 20245.625.625.625.625.62-
Feb 15, 20245.625.625.625.625.621,000
Feb 14, 20245.625.625.625.625.62700
Feb 13, 20245.625.645.305.645.643,200
Feb 12, 20245.455.455.255.255.251,200
Feb 9, 20245.355.355.355.355.35-
Feb 8, 20245.355.355.355.355.35-
Feb 7, 20245.705.705.255.355.352,600
Feb 6, 20246.146.146.146.146.14-
Feb 5, 20246.146.146.146.146.14200
Feb 2, 20246.126.126.126.126.12-
Feb 1, 20246.146.145.926.126.12500

Related Tickers

FMCCN Federal Home Loan Mortgage Corporation
16.00
-3.32%
 
FMCCJ Federal Home Loan Mortgage Corporation
16.00
-2.44%
 
FMCKP Federal Home Loan Mortgage Corporation
16.37
-1.50%
 
FMCCM Federal Home Loan Mortgage Corporation
16.26
-0.79%
 
FMCCL Federal Home Loan Mortgage Corporation
16.00
0.00%
 
FREGP Federal Home Loan Mortgage Corporation
16.55
0.00%
 
FMCKJ Federal Home Loan Mortgage Corporation
10.65
-0.37%
 
FMCC Federal Home Loan Mortgage Corporation
5.20
-2.80%