OTC Markets OTCQB - Delayed Quote USD

Federal National Mortgage Association (FNMAS)

Compare
12.21
-0.03
(-0.24%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 12.00 12.40 11.90 12.21 12.21 3,074,072
Jan 8, 2025 11.86 12.15 11.72 12.08 12.08 990,148
Jan 7, 2025 11.99 12.10 11.83 11.90 11.90 616,754
Jan 6, 2025 12.30 12.32 11.94 12.10 12.10 2,084,062
Jan 3, 2025 11.77 12.47 11.67 12.26 12.26 2,730,246
Jan 2, 2025 11.90 11.94 11.70 11.90 11.90 370,314
Dec 31, 2024 11.77 12.09 11.76 11.93 11.93 581,749
Dec 30, 2024 11.18 12.03 11.06 11.67 11.67 535,084
Dec 27, 2024 11.37 11.66 11.33 11.45 11.45 207,142
Dec 26, 2024 11.65 11.70 11.28 11.55 11.55 326,309
Dec 24, 2024 11.88 11.88 11.47 11.65 11.65 555,857
Dec 23, 2024 11.23 11.98 11.23 11.80 11.80 907,215
Dec 20, 2024 11.25 11.32 11.11 11.23 11.23 260,125
Dec 19, 2024 11.07 11.30 11.07 11.17 11.17 1,045,465
Dec 18, 2024 11.31 11.39 11.14 11.14 11.14 3,326,503
Dec 17, 2024 11.10 11.33 11.05 11.25 11.25 2,857,453
Dec 16, 2024 10.93 11.23 10.90 11.10 11.10 898,094
Dec 13, 2024 11.09 11.30 10.95 10.99 10.99 1,327,096
Dec 12, 2024 11.29 11.48 11.16 11.18 11.18 1,705,775
Dec 11, 2024 11.51 11.51 11.29 11.29 11.29 907,080
Dec 10, 2024 11.05 11.73 11.00 11.52 11.52 3,218,353
Dec 9, 2024 10.97 11.20 10.90 11.05 11.05 1,730,201
Dec 6, 2024 10.73 11.10 10.73 10.97 10.97 1,366,287
Dec 5, 2024 10.55 10.84 10.55 10.75 10.75 336,974
Dec 4, 2024 10.56 10.75 10.10 10.60 10.60 3,101,513
Dec 3, 2024 10.55 10.79 10.51 10.56 10.56 1,036,385
Dec 2, 2024 10.88 10.90 10.55 10.57 10.57 1,048,705
Nov 29, 2024 10.98 11.00 10.87 10.90 10.90 199,593
Nov 27, 2024 10.81 11.00 10.81 10.90 10.90 249,885
Nov 26, 2024 10.95 11.05 10.40 10.87 10.87 1,062,401
Nov 25, 2024 10.55 11.25 10.55 11.00 11.00 5,231,293
Nov 22, 2024 10.30 10.55 10.25 10.45 10.45 1,983,187
Nov 21, 2024 10.35 10.60 10.25 10.32 10.32 1,583,136
Nov 20, 2024 10.60 10.65 10.33 10.43 10.43 993,999
Nov 19, 2024 10.55 10.80 10.31 10.65 10.65 4,705,626
Nov 18, 2024 10.27 10.57 10.27 10.51 10.51 7,184,429
Nov 15, 2024 10.14 10.26 10.00 10.24 10.24 2,912,046
Nov 14, 2024 9.88 10.15 9.60 10.10 10.10 4,882,178
Nov 13, 2024 10.21 10.32 9.65 9.86 9.86 3,539,462
Nov 12, 2024 9.86 10.34 9.85 10.12 10.12 10,851,994
Nov 11, 2024 9.41 9.94 9.35 9.89 9.89 6,646,653
Nov 8, 2024 8.93 9.50 8.80 9.38 9.38 8,575,577
Nov 7, 2024 8.58 9.50 8.58 9.00 9.00 9,441,288
Nov 6, 2024 8.45 8.70 7.80 8.55 8.55 19,088,881
Nov 5, 2024 5.07 5.19 4.92 5.06 5.06 3,625,862
Nov 4, 2024 5.00 5.10 4.75 5.03 5.03 3,119,445
Nov 1, 2024 5.15 5.20 4.84 5.02 5.02 4,427,540
Oct 31, 2024 5.05 5.30 5.01 5.15 5.15 2,559,117
Oct 30, 2024 5.35 5.35 5.05 5.13 5.13 1,043,274
Oct 29, 2024 5.13 5.45 5.13 5.19 5.19 1,146,456
Oct 28, 2024 5.23 5.31 4.99 5.19 5.19 2,123,606
Oct 25, 2024 5.25 5.40 5.24 5.25 5.25 2,326,952
Oct 24, 2024 5.43 5.44 5.22 5.24 5.24 2,902,748
Oct 23, 2024 5.55 5.61 5.40 5.46 5.46 2,426,286
Oct 22, 2024 5.44 5.66 5.40 5.54 5.54 3,368,563
Oct 21, 2024 5.19 5.45 5.16 5.40 5.40 2,137,545
Oct 18, 2024 5.17 5.28 5.17 5.21 5.21 982,085
Oct 17, 2024 5.06 5.25 5.00 5.17 5.17 3,233,757
Oct 16, 2024 5.05 5.09 4.95 4.96 4.96 2,650,776
Oct 15, 2024 5.09 5.12 4.95 4.99 4.99 1,429,246
Oct 14, 2024 4.84 5.15 4.82 5.09 5.09 1,743,263
Oct 11, 2024 4.78 4.91 4.77 4.87 4.87 1,468,471
Oct 10, 2024 4.40 4.84 4.34 4.77 4.77 1,773,609
Oct 9, 2024 4.30 4.44 4.25 4.44 4.44 721,590
Oct 8, 2024 4.24 4.36 4.23 4.25 4.25 1,164,525
Oct 7, 2024 4.10 4.26 4.10 4.22 4.22 488,217
Oct 4, 2024 4.10 4.20 4.05 4.05 4.05 86,298
Oct 3, 2024 4.11 4.17 4.08 4.09 4.09 79,873
Oct 2, 2024 4.18 4.21 4.10 4.19 4.19 136,043
Oct 1, 2024 4.25 4.27 4.07 4.22 4.22 286,392
Sep 30, 2024 4.22 4.38 4.22 4.28 4.28 378,379
Sep 27, 2024 4.05 4.32 4.00 4.22 4.22 389,997
Sep 26, 2024 4.15 4.20 3.96 4.06 4.06 826,035
Sep 25, 2024 4.21 4.21 4.06 4.14 4.14 1,134,595
Sep 24, 2024 4.15 4.25 4.15 4.23 4.23 1,496,274
Sep 23, 2024 4.25 4.25 3.99 4.17 4.17 528,511
Sep 20, 2024 4.40 4.40 4.16 4.31 4.31 644,741
Sep 19, 2024 4.58 4.60 4.23 4.30 4.30 951,624
Sep 18, 2024 4.58 4.62 4.45 4.61 4.61 299,530
Sep 17, 2024 4.59 4.65 4.47 4.60 4.60 854,052
Sep 16, 2024 4.65 4.69 4.55 4.60 4.60 859,989
Sep 13, 2024 4.87 4.96 4.54 4.60 4.60 817,626
Sep 12, 2024 4.45 4.62 4.31 4.62 4.62 355,313
Sep 11, 2024 4.71 4.71 4.05 4.45 4.45 2,567,093
Sep 10, 2024 4.95 4.95 4.70 4.78 4.78 1,103,192
Sep 9, 2024 4.64 5.03 4.51 4.92 4.92 2,027,450
Sep 6, 2024 4.22 4.62 4.18 4.50 4.50 813,795
Sep 5, 2024 4.30 4.30 4.10 4.22 4.22 1,972,397
Sep 4, 2024 4.24 4.36 4.22 4.22 4.22 255,543
Sep 3, 2024 4.17 4.32 4.17 4.31 4.31 283,193
Aug 30, 2024 4.22 4.29 4.17 4.26 4.26 206,607
Aug 29, 2024 4.20 4.25 4.15 4.25 4.25 197,827
Aug 28, 2024 4.20 4.26 4.10 4.18 4.18 510,964
Aug 27, 2024 4.24 4.28 4.22 4.24 4.24 135,669
Aug 26, 2024 4.28 4.32 4.23 4.25 4.25 141,716
Aug 23, 2024 4.24 4.30 4.15 4.26 4.26 189,922
Aug 22, 2024 4.13 4.23 4.13 4.22 4.22 224,244
Aug 21, 2024 3.89 4.21 3.88 4.10 4.10 1,297,702
Aug 20, 2024 3.83 3.88 3.80 3.87 3.87 1,505,413
Aug 19, 2024 3.76 3.82 3.74 3.78 3.78 1,896,160
Aug 16, 2024 3.92 3.92 3.69 3.73 3.73 687,475
Aug 15, 2024 3.91 3.93 3.80 3.82 3.82 673,150
Aug 14, 2024 3.91 3.92 3.76 3.90 3.90 405,792
Aug 13, 2024 4.04 4.05 3.91 3.95 3.95 1,180,680
Aug 12, 2024 4.17 4.20 4.03 4.10 4.10 114,998
Aug 9, 2024 4.25 4.26 4.15 4.15 4.15 62,748
Aug 8, 2024 4.13 4.20 4.13 4.15 4.15 115,009
Aug 7, 2024 4.04 4.30 4.00 4.19 4.19 347,332
Aug 6, 2024 3.94 4.10 3.86 4.05 4.05 431,916
Aug 5, 2024 3.70 3.89 3.61 3.88 3.88 844,878
Aug 2, 2024 4.24 4.24 3.90 4.00 4.00 1,554,734
Aug 1, 2024 4.73 4.73 4.25 4.30 4.30 1,673,145
Jul 31, 2024 4.86 4.91 4.74 4.75 4.75 425,448
Jul 30, 2024 4.95 5.00 4.85 4.90 4.90 248,030
Jul 29, 2024 5.03 5.03 4.90 5.01 5.01 981,771
Jul 26, 2024 4.97 5.03 4.90 5.01 5.01 112,872
Jul 25, 2024 5.13 5.15 4.64 4.97 4.97 934,516
Jul 24, 2024 5.31 5.42 5.06 5.18 5.18 299,696
Jul 23, 2024 5.40 5.50 5.25 5.38 5.38 462,034
Jul 22, 2024 5.50 5.55 5.20 5.42 5.42 1,249,042
Jul 19, 2024 5.50 5.56 5.45 5.51 5.51 471,580
Jul 18, 2024 5.93 6.00 5.36 5.60 5.60 1,320,518
Jul 17, 2024 5.62 6.01 5.62 5.92 5.92 579,401
Jul 16, 2024 5.60 5.80 5.53 5.72 5.72 1,462,155
Jul 15, 2024 5.48 5.70 5.46 5.55 5.55 2,534,251
Jul 12, 2024 5.35 5.35 5.15 5.25 5.25 54,749
Jul 11, 2024 5.22 5.35 5.22 5.29 5.29 141,502
Jul 10, 2024 5.37 5.39 5.21 5.21 5.21 164,401
Jul 9, 2024 5.36 5.43 5.29 5.29 5.29 409,377
Jul 8, 2024 5.50 5.53 5.28 5.32 5.32 871,912
Jul 5, 2024 5.27 5.53 5.27 5.50 5.50 1,007,324
Jul 3, 2024 5.41 5.45 5.26 5.29 5.29 236,240
Jul 2, 2024 5.49 5.55 5.38 5.41 5.41 1,186,803
Jul 1, 2024 5.16 5.50 5.13 5.50 5.50 1,731,012
Jun 28, 2024 4.90 5.26 4.83 5.13 5.13 1,276,696
Jun 27, 2024 4.73 4.90 4.73 4.87 4.87 595,592
Jun 26, 2024 4.70 4.80 4.70 4.79 4.79 262,313
Jun 25, 2024 4.74 4.80 4.74 4.74 4.74 213,384
Jun 24, 2024 4.75 4.80 4.64 4.75 4.75 107,546
Jun 21, 2024 4.79 4.92 4.65 4.75 4.75 277,834
Jun 20, 2024 4.70 4.79 4.60 4.78 4.78 972,272
Jun 18, 2024 4.90 4.90 4.70 4.71 4.71 452,084
Jun 17, 2024 5.00 5.00 4.87 4.88 4.88 154,721
Jun 14, 2024 5.04 5.04 4.90 4.98 4.98 122,188
Jun 13, 2024 4.99 5.00 4.90 4.93 4.93 318,382
Jun 12, 2024 5.08 5.09 4.98 5.05 5.05 626,555
Jun 11, 2024 5.20 5.20 5.08 5.09 5.09 104,219
Jun 10, 2024 5.15 5.22 5.12 5.13 5.13 126,012
Jun 7, 2024 5.24 5.24 5.15 5.19 5.19 82,001
Jun 6, 2024 5.25 5.25 5.15 5.20 5.20 60,613
Jun 5, 2024 5.24 5.28 5.17 5.24 5.24 386,856
Jun 4, 2024 5.15 5.25 5.15 5.23 5.23 1,171,225
Jun 3, 2024 5.14 5.20 5.07 5.12 5.12 280,189
May 31, 2024 5.14 5.25 4.91 5.18 5.18 526,675
May 30, 2024 5.02 5.12 5.02 5.11 5.11 211,198
May 29, 2024 4.93 5.08 4.90 5.08 5.08 952,889
May 28, 2024 4.90 5.02 4.90 5.01 5.01 1,059,037
May 24, 2024 4.86 4.91 4.83 4.90 4.90 378,168
May 23, 2024 4.80 4.86 4.76 4.85 4.85 293,652
May 22, 2024 4.75 4.81 4.70 4.77 4.77 296,614
May 21, 2024 4.85 4.87 4.64 4.70 4.70 237,737
May 20, 2024 4.60 4.85 4.59 4.81 4.81 690,156
May 17, 2024 4.44 4.59 4.38 4.59 4.59 625,931
May 16, 2024 4.30 4.52 4.30 4.45 4.45 455,484
May 15, 2024 4.26 4.37 4.26 4.32 4.32 174,719
May 14, 2024 4.26 4.34 4.26 4.33 4.33 229,987
May 13, 2024 4.30 4.34 4.02 4.31 4.31 638,747
May 10, 2024 4.43 4.43 4.28 4.29 4.29 542,966
May 9, 2024 4.48 4.49 4.40 4.42 4.42 198,695
May 8, 2024 4.42 4.56 4.40 4.47 4.47 942,844
May 7, 2024 4.40 4.45 4.35 4.44 4.44 416,679
May 6, 2024 4.31 4.38 4.28 4.38 4.38 230,494
May 3, 2024 4.38 4.41 4.29 4.30 4.30 105,644
May 2, 2024 4.25 4.41 4.25 4.38 4.38 1,360,026
May 1, 2024 4.30 4.41 4.28 4.41 4.41 406,573
Apr 30, 2024 4.27 4.32 4.27 4.31 4.31 112,887
Apr 29, 2024 4.25 4.33 4.25 4.31 4.31 343,881
Apr 26, 2024 4.27 4.33 4.22 4.24 4.24 316,416
Apr 25, 2024 4.30 4.38 4.23 4.24 4.24 613,940
Apr 24, 2024 4.30 4.42 4.28 4.37 4.37 341,144
Apr 23, 2024 4.35 4.39 4.32 4.37 4.37 81,810
Apr 22, 2024 4.35 4.38 4.21 4.38 4.38 435,176
Apr 19, 2024 4.15 4.40 4.15 4.38 4.38 243,362
Apr 18, 2024 4.15 4.20 4.09 4.20 4.20 515,188
Apr 17, 2024 4.14 4.23 4.09 4.14 4.14 287,589
Apr 16, 2024 4.20 4.23 4.06 4.18 4.18 511,252
Apr 15, 2024 4.13 4.23 4.12 4.17 4.17 232,876
Apr 12, 2024 4.20 4.24 4.08 4.22 4.22 168,403
Apr 11, 2024 4.17 4.20 4.13 4.20 4.20 111,608
Apr 10, 2024 4.15 4.22 4.11 4.20 4.20 208,854
Apr 9, 2024 4.01 4.18 4.00 4.14 4.14 241,735
Apr 8, 2024 3.87 4.00 3.85 4.00 4.00 830,843
Apr 5, 2024 3.90 3.95 3.87 3.92 3.92 670,953
Apr 4, 2024 3.93 3.97 3.85 3.88 3.88 386,884
Apr 3, 2024 3.96 4.01 3.88 3.90 3.90 256,341
Apr 2, 2024 3.97 4.06 3.92 4.02 4.02 92,667
Apr 1, 2024 3.95 4.05 3.92 3.98 3.98 97,128
Mar 28, 2024 4.11 4.15 3.96 3.99 3.99 216,225
Mar 27, 2024 4.32 4.34 3.96 4.05 4.05 1,182,708
Mar 26, 2024 4.41 4.41 4.03 4.27 4.27 1,223,698
Mar 25, 2024 4.46 4.49 4.40 4.43 4.43 45,072
Mar 22, 2024 4.43 4.49 4.41 4.48 4.48 139,502
Mar 21, 2024 4.43 4.50 4.43 4.49 4.49 175,139
Mar 20, 2024 4.30 4.51 4.30 4.45 4.45 256,094
Mar 19, 2024 4.21 4.40 4.21 4.32 4.32 112,016
Mar 18, 2024 4.16 4.20 4.08 4.20 4.20 293,391
Mar 15, 2024 4.29 4.38 4.05 4.05 4.05 347,957
Mar 14, 2024 4.43 4.52 4.22 4.27 4.27 307,676
Mar 13, 2024 4.31 4.47 4.27 4.42 4.42 392,948
Mar 12, 2024 4.50 4.50 4.26 4.33 4.33 981,730
Mar 11, 2024 4.46 4.65 4.42 4.51 4.51 925,236
Mar 8, 2024 4.39 4.55 4.36 4.45 4.45 1,361,586
Mar 7, 2024 4.34 4.40 4.28 4.39 4.39 974,916
Mar 6, 2024 4.15 4.33 4.15 4.32 4.32 1,753,713
Mar 5, 2024 3.80 4.10 3.80 4.09 4.09 1,340,055
Mar 4, 2024 3.61 3.81 3.60 3.81 3.81 2,042,928
Mar 1, 2024 3.69 3.69 3.57 3.62 3.62 138,378
Feb 29, 2024 3.69 3.76 3.60 3.63 3.63 478,998
Feb 28, 2024 3.69 3.69 3.66 3.69 3.69 32,568
Feb 27, 2024 3.67 3.78 3.65 3.69 3.69 110,495
Feb 26, 2024 3.77 4.02 3.67 3.72 3.72 234,644
Feb 23, 2024 3.83 3.86 3.75 3.86 3.86 74,086
Feb 22, 2024 3.86 3.89 3.80 3.84 3.84 76,055
Feb 21, 2024 3.84 3.90 3.83 3.87 3.87 294,459
Feb 20, 2024 3.85 3.87 3.82 3.87 3.87 63,214
Feb 16, 2024 3.90 3.96 3.84 3.87 3.87 411,532
Feb 15, 2024 3.88 3.95 3.88 3.91 3.91 1,188,381
Feb 14, 2024 3.77 3.92 3.77 3.91 3.91 398,469
Feb 13, 2024 3.77 3.77 3.70 3.75 3.75 501,480
Feb 12, 2024 3.78 3.84 3.72 3.78 3.78 514,978
Feb 9, 2024 3.62 3.78 3.62 3.78 3.78 441,149
Feb 8, 2024 3.67 3.84 3.59 3.62 3.62 482,222
Feb 7, 2024 3.62 3.72 3.45 3.66 3.66 1,120,408
Feb 6, 2024 3.83 3.85 3.55 3.65 3.65 1,094,692
Feb 5, 2024 3.94 3.94 3.82 3.88 3.88 371,098
Feb 2, 2024 3.87 3.95 3.86 3.91 3.91 385,107
Feb 1, 2024 3.93 3.93 3.80 3.88 3.88 658,650
Jan 31, 2024 4.05 4.05 3.89 3.93 3.93 85,416
Jan 30, 2024 4.03 4.05 3.92 4.02 4.02 201,030
Jan 29, 2024 4.02 4.13 3.98 4.03 4.03 376,503
Jan 26, 2024 4.05 4.18 4.01 4.03 4.03 689,335
Jan 25, 2024 4.30 4.30 4.03 4.14 4.14 1,375,129
Jan 24, 2024 4.54 4.80 4.24 4.24 4.24 1,689,323
Jan 23, 2024 4.61 4.63 4.11 4.54 4.54 3,694,923
Jan 22, 2024 4.25 4.60 4.25 4.57 4.57 3,946,996
Jan 19, 2024 3.95 4.24 3.84 4.24 4.24 3,591,246
Jan 18, 2024 3.88 4.00 3.40 3.95 3.95 1,827,311
Jan 17, 2024 3.67 3.95 3.63 3.88 3.88 3,092,890
Jan 16, 2024 3.45 3.67 3.43 3.66 3.66 1,696,746
Jan 12, 2024 3.30 3.50 3.28 3.50 3.50 595,917
Jan 11, 2024 3.28 3.32 3.25 3.30 3.30 2,404,122

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.