OTC Markets OTCQB - Delayed Quote USD

Federal National Mortgage Association (FNMFN)

Compare
20.65
+0.80
+(4.03%)
At close: January 10 at 3:56:47 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 19.99 20.66 19.66 20.65 20.65 363,400
Jan 8, 2025 19.75 19.85 19.61 19.85 19.85 6,100
Jan 7, 2025 19.85 19.95 19.55 19.95 19.95 501,200
Jan 6, 2025 20.10 20.47 19.80 19.80 19.80 280,500
Jan 3, 2025 19.36 20.25 19.36 20.10 20.10 1,750,500
Jan 2, 2025 19.53 19.70 19.36 19.36 19.36 700
Dec 31, 2024 19.70 19.95 19.36 19.50 19.50 98,100
Dec 30, 2024 18.95 19.65 18.55 19.65 19.65 1,500
Dec 27, 2024 19.03 19.34 19.03 19.34 19.34 700
Dec 26, 2024 19.67 19.67 19.67 19.67 19.67 -
Dec 24, 2024 19.67 19.67 19.67 19.67 19.67 -
Dec 23, 2024 19.10 19.67 18.75 19.67 19.67 225,200
Dec 20, 2024 18.80 19.10 18.80 19.00 19.00 312,000
Dec 19, 2024 18.50 19.00 18.50 19.00 19.00 202,800
Dec 18, 2024 19.20 19.45 19.17 19.17 19.17 556,800
Dec 17, 2024 18.75 19.15 18.75 19.15 19.15 561,700
Dec 16, 2024 19.14 19.15 18.63 19.15 19.15 10,300
Dec 13, 2024 18.80 19.10 18.75 18.75 18.75 187,600
Dec 12, 2024 18.75 18.75 18.75 18.75 18.75 -
Dec 11, 2024 18.83 19.10 18.55 18.75 18.75 273,200
Dec 10, 2024 17.66 18.75 17.66 18.55 18.55 252,200
Dec 9, 2024 17.40 17.76 17.40 17.70 17.70 42,600
Dec 6, 2024 17.62 17.70 17.03 17.70 17.70 213,400
Dec 5, 2024 17.25 17.25 17.25 17.25 17.25 2,100
Dec 4, 2024 17.17 17.17 16.85 17.02 17.02 6,100
Dec 3, 2024 17.50 17.50 17.36 17.36 17.36 900
Dec 2, 2024 17.46 17.46 17.46 17.46 17.46 1,100
Nov 29, 2024 17.50 17.65 17.50 17.50 17.50 7,000
Nov 27, 2024 17.25 17.64 17.25 17.60 17.60 13,000
Nov 26, 2024 16.85 17.25 16.70 17.25 17.25 4,700
Nov 25, 2024 16.69 17.28 16.50 17.28 17.28 118,000
Nov 22, 2024 16.58 16.73 16.04 16.69 16.69 55,800
Nov 21, 2024 16.94 17.00 16.30 16.58 16.58 19,800
Nov 20, 2024 16.30 16.77 16.30 16.77 16.77 500
Nov 19, 2024 16.70 17.20 16.50 16.88 16.88 33,100
Nov 18, 2024 15.98 16.40 15.43 16.40 16.40 64,000
Nov 15, 2024 15.55 15.75 15.38 15.75 15.75 256,400
Nov 14, 2024 15.87 15.87 15.50 15.55 15.55 33,100
Nov 13, 2024 16.08 16.08 15.85 15.85 15.85 5,400
Nov 12, 2024 15.70 16.20 15.70 16.05 16.05 19,200
Nov 11, 2024 14.83 15.85 14.83 15.70 15.70 133,200
Nov 8, 2024 14.00 14.83 14.00 14.75 14.75 829,100
Nov 7, 2024 12.70 14.25 12.70 14.00 14.00 30,000
Nov 6, 2024 14.51 15.00 11.90 12.85 12.85 801,600
Nov 5, 2024 7.50 7.85 7.39 7.47 7.47 99,400
Nov 4, 2024 7.50 7.50 7.39 7.40 7.40 4,200
Nov 1, 2024 7.55 7.75 7.30 7.30 7.30 12,100
Oct 31, 2024 7.90 7.90 7.56 7.87 7.87 500
Oct 30, 2024 7.73 7.85 7.73 7.80 7.80 600
Oct 29, 2024 7.70 7.87 7.50 7.80 7.80 1,012,400
Oct 28, 2024 7.65 7.99 7.59 7.80 7.80 19,100
Oct 25, 2024 7.70 7.80 7.56 7.62 7.62 3,100
Oct 24, 2024 7.90 7.90 7.61 7.70 7.70 7,300
Oct 23, 2024 8.19 8.20 7.84 8.15 8.15 3,400
Oct 22, 2024 7.95 8.25 7.95 8.25 8.25 1,275,200
Oct 21, 2024 8.00 8.24 8.00 8.24 8.24 10,200
Oct 18, 2024 7.99 7.99 7.99 7.99 7.99 -
Oct 17, 2024 7.75 7.99 7.75 7.99 7.99 517,300
Oct 16, 2024 7.60 7.60 7.50 7.50 7.50 300,700
Oct 15, 2024 7.60 7.60 7.50 7.50 7.50 1,100
Oct 14, 2024 7.41 7.60 7.15 7.60 7.60 2,400
Oct 11, 2024 7.32 7.50 7.05 7.05 7.05 220,800
Oct 10, 2024 6.74 7.36 6.74 7.25 7.25 531,500
Oct 9, 2024 6.85 6.85 6.30 6.69 6.69 256,700
Oct 8, 2024 6.70 6.70 6.61 6.62 6.62 4,900
Oct 7, 2024 6.38 6.66 6.38 6.66 6.66 1,800
Oct 4, 2024 6.35 6.37 6.30 6.30 6.30 900
Oct 3, 2024 6.39 6.39 6.39 6.39 6.39 100
Oct 2, 2024 6.09 6.50 6.05 6.50 6.50 6,600
Oct 1, 2024 6.65 6.65 6.65 6.65 6.65 -
Sep 30, 2024 6.65 6.65 6.65 6.65 6.65 2,500
Sep 27, 2024 6.55 6.55 6.55 6.55 6.55 100
Sep 26, 2024 6.05 6.35 6.05 6.35 6.35 400
Sep 25, 2024 6.30 6.30 6.30 6.30 6.30 250,000
Sep 24, 2024 6.53 6.53 6.53 6.53 6.53 -
Sep 23, 2024 6.18 6.55 6.11 6.53 6.53 20,800
Sep 20, 2024 6.60 6.60 6.18 6.48 6.48 900
Sep 19, 2024 6.50 6.56 6.33 6.33 6.33 15,500
Sep 18, 2024 6.68 6.68 6.54 6.67 6.67 8,000
Sep 17, 2024 6.48 6.85 6.48 6.85 6.85 2,200
Sep 16, 2024 6.86 6.86 6.86 6.86 6.86 -
Sep 13, 2024 6.84 6.86 6.84 6.86 6.86 2,200
Sep 12, 2024 6.42 6.42 6.42 6.42 6.42 300
Sep 11, 2024 6.83 6.83 6.13 6.36 6.36 15,300
Sep 10, 2024 7.00 7.00 6.92 6.92 6.92 900
Sep 9, 2024 6.75 7.34 6.64 6.99 6.99 385,900
Sep 6, 2024 6.38 6.68 6.38 6.68 6.68 5,200
Sep 5, 2024 6.59 6.59 6.59 6.59 6.59 -
Sep 4, 2024 6.55 6.59 6.55 6.59 6.59 2,500
Sep 3, 2024 6.10 6.45 6.10 6.45 6.45 5,100
Aug 30, 2024 6.25 6.45 6.12 6.45 6.45 10,900
Aug 29, 2024 6.05 6.25 6.05 6.25 6.25 5,400
Aug 28, 2024 6.55 6.55 6.55 6.55 6.55 -
Aug 27, 2024 6.25 6.55 6.25 6.55 6.55 300
Aug 26, 2024 6.55 6.55 6.55 6.55 6.55 100
Aug 23, 2024 6.55 6.55 6.55 6.55 6.55 600
Aug 22, 2024 6.35 6.49 6.35 6.35 6.35 3,400
Aug 21, 2024 5.93 6.34 5.93 6.18 6.18 256,600
Aug 20, 2024 6.00 6.16 6.00 6.16 6.16 5,500
Aug 19, 2024 5.80 6.04 5.80 5.90 5.90 18,100
Aug 16, 2024 5.78 6.17 5.50 5.80 5.80 45,800
Aug 15, 2024 6.01 6.01 5.80 5.80 5.80 200,800
Aug 14, 2024 6.00 6.01 5.90 6.00 6.00 900
Aug 13, 2024 6.10 6.10 6.10 6.10 6.10 4,500
Aug 12, 2024 6.49 6.49 6.49 6.49 6.49 -
Aug 9, 2024 6.30 6.50 6.20 6.49 6.49 2,300
Aug 8, 2024 6.30 6.51 6.30 6.50 6.50 5,700
Aug 7, 2024 6.45 6.56 6.45 6.56 6.56 2,800
Aug 6, 2024 6.00 6.25 6.00 6.25 6.25 7,800
Aug 5, 2024 6.00 6.05 5.65 6.05 6.05 6,800
Aug 2, 2024 6.44 6.44 6.25 6.25 6.25 200
Aug 1, 2024 7.15 7.30 6.10 6.50 6.50 182,500
Jul 31, 2024 7.85 7.85 7.85 7.85 7.85 -
Jul 30, 2024 7.85 7.85 7.85 7.85 7.85 -
Jul 29, 2024 7.85 7.85 7.85 7.85 7.85 -
Jul 26, 2024 7.88 7.88 7.65 7.85 7.85 3,000
Jul 25, 2024 7.88 7.88 7.67 7.67 7.67 2,000
Jul 24, 2024 8.30 8.30 7.67 7.91 7.91 5,900
Jul 23, 2024 7.91 8.30 7.91 8.30 8.30 1,200
Jul 22, 2024 8.50 8.50 7.45 8.25 8.25 13,300
Jul 19, 2024 8.25 8.50 8.25 8.50 8.50 11,500
Jul 18, 2024 8.43 8.49 8.13 8.25 8.25 14,900
Jul 17, 2024 8.25 8.25 8.14 8.25 8.25 585,200
Jul 16, 2024 8.20 8.25 8.05 8.20 8.20 415,800
Jul 15, 2024 8.21 8.21 8.05 8.20 8.20 111,100
Jul 12, 2024 8.00 8.00 8.00 8.00 8.00 300
Jul 11, 2024 8.00 8.00 8.00 8.00 8.00 -
Jul 10, 2024 8.00 8.00 7.76 8.00 8.00 6,800
Jul 9, 2024 7.82 8.00 7.80 8.00 8.00 27,800
Jul 8, 2024 8.15 8.15 7.85 8.00 8.00 8,300
Jul 5, 2024 8.15 8.15 8.15 8.15 8.15 200
Jul 3, 2024 8.00 8.00 8.00 8.00 8.00 -
Jul 2, 2024 8.13 8.13 8.00 8.00 8.00 101,600
Jul 1, 2024 8.00 8.10 7.75 8.10 8.10 255,900
Jun 28, 2024 7.82 7.90 7.70 7.90 7.90 278,300
Jun 27, 2024 7.18 7.18 7.18 7.18 7.18 -
Jun 26, 2024 7.18 7.18 7.18 7.18 7.18 100
Jun 25, 2024 7.30 7.30 7.30 7.30 7.30 -
Jun 24, 2024 7.30 7.30 7.30 7.30 7.30 100
Jun 21, 2024 7.35 7.35 7.35 7.35 7.35 100
Jun 20, 2024 7.75 7.75 7.75 7.75 7.75 -
Jun 18, 2024 7.75 7.75 7.75 7.75 7.75 -
Jun 17, 2024 7.75 7.75 7.75 7.75 7.75 -
Jun 14, 2024 7.75 7.75 7.75 7.75 7.75 -
Jun 13, 2024 7.75 7.75 7.51 7.75 7.75 1,300
Jun 12, 2024 7.80 7.80 7.40 7.76 7.76 1,262,900
Jun 11, 2024 8.01 8.05 8.01 8.05 8.05 500
Jun 10, 2024 8.05 8.05 8.05 8.05 8.05 -
Jun 7, 2024 8.05 8.05 8.01 8.05 8.05 1,900
Jun 6, 2024 8.05 8.05 8.05 8.05 8.05 500
Jun 5, 2024 8.00 8.00 7.90 8.00 8.00 8,400
Jun 4, 2024 7.95 7.95 7.95 7.95 7.95 100
Jun 3, 2024 7.90 7.90 7.87 7.88 7.88 2,100
May 31, 2024 7.77 7.77 7.75 7.75 7.75 2,000
May 30, 2024 7.95 7.95 7.75 7.75 7.75 5,300
May 29, 2024 7.85 7.85 7.85 7.85 7.85 400
May 28, 2024 7.79 7.85 7.79 7.85 7.85 1,900
May 24, 2024 7.75 7.76 7.75 7.76 7.76 400
May 23, 2024 7.75 7.75 7.75 7.75 7.75 -
May 22, 2024 7.75 7.75 7.75 7.75 7.75 -
May 21, 2024 7.67 7.75 7.67 7.75 7.75 2,100
May 20, 2024 7.27 7.59 7.27 7.59 7.59 16,600
May 17, 2024 7.08 7.13 7.08 7.13 7.13 1,100
May 16, 2024 6.98 7.03 6.75 6.75 6.75 320,900
May 15, 2024 6.85 6.85 6.85 6.85 6.85 -
May 14, 2024 6.85 6.85 6.85 6.85 6.85 500
May 13, 2024 6.54 6.54 6.54 6.54 6.54 1,400
May 10, 2024 6.98 6.98 6.93 6.93 6.93 700
May 9, 2024 7.00 7.00 7.00 7.00 7.00 -
May 8, 2024 6.74 7.00 6.74 7.00 7.00 1,800
May 7, 2024 6.60 6.76 6.58 6.69 6.69 12,400
May 6, 2024 6.60 6.60 6.60 6.60 6.60 100
May 3, 2024 6.59 6.59 6.59 6.59 6.59 -
May 2, 2024 6.59 6.65 6.59 6.59 6.59 10,800
May 1, 2024 6.80 6.85 6.80 6.85 6.85 1,200
Apr 30, 2024 6.80 6.80 6.80 6.80 6.80 -
Apr 29, 2024 6.79 6.80 6.70 6.80 6.80 3,000
Apr 26, 2024 6.52 6.55 6.52 6.55 6.55 400
Apr 25, 2024 6.52 6.52 6.52 6.52 6.52 16,400
Apr 24, 2024 6.45 6.45 6.45 6.45 6.45 -
Apr 23, 2024 6.86 6.86 6.45 6.45 6.45 5,100
Apr 22, 2024 6.45 6.74 6.45 6.74 6.74 600
Apr 19, 2024 6.45 6.45 6.45 6.45 6.45 200
Apr 18, 2024 6.37 6.37 6.37 6.37 6.37 -
Apr 17, 2024 6.78 6.80 6.37 6.37 6.37 5,200
Apr 16, 2024 6.35 6.35 6.35 6.35 6.35 1,300
Apr 15, 2024 6.37 6.63 6.35 6.35 6.35 500
Apr 12, 2024 6.63 6.63 6.63 6.63 6.63 -
Apr 11, 2024 6.63 6.63 6.63 6.63 6.63 100
Apr 10, 2024 6.63 6.63 6.63 6.63 6.63 -
Apr 9, 2024 6.63 6.63 6.63 6.63 6.63 -
Apr 8, 2024 6.63 6.63 6.63 6.63 6.63 -
Apr 5, 2024 6.63 6.63 6.63 6.63 6.63 -
Apr 4, 2024 6.63 6.63 6.63 6.63 6.63 200
Apr 3, 2024 6.88 6.88 6.88 6.88 6.88 -
Apr 2, 2024 6.88 6.88 6.88 6.88 6.88 -
Apr 1, 2024 6.88 6.88 6.88 6.88 6.88 -
Mar 28, 2024 6.88 6.88 6.88 6.88 6.88 -
Mar 27, 2024 6.70 6.88 6.70 6.88 6.88 3,200
Mar 26, 2024 6.80 6.80 6.40 6.40 6.40 400
Mar 25, 2024 6.90 6.90 6.90 6.90 6.90 -
Mar 22, 2024 6.90 6.90 6.90 6.90 6.90 -
Mar 21, 2024 6.90 6.90 6.68 6.90 6.90 7,000
Mar 20, 2024 6.90 6.90 6.88 6.90 6.90 4,800
Mar 19, 2024 6.90 6.90 6.90 6.90 6.90 5,000
Mar 18, 2024 6.59 6.59 6.59 6.59 6.59 -
Mar 15, 2024 6.59 6.59 6.59 6.59 6.59 -
Mar 14, 2024 7.04 7.04 6.53 6.59 6.59 1,050,100
Mar 13, 2024 6.65 6.96 6.55 6.96 6.96 2,100
Mar 12, 2024 7.05 7.05 7.05 7.05 7.05 -
Mar 11, 2024 6.90 7.05 6.90 7.05 7.05 8,300
Mar 8, 2024 6.78 6.85 6.78 6.85 6.85 1,700
Mar 7, 2024 6.69 6.69 6.69 6.69 6.69 100
Mar 6, 2024 6.41 6.50 6.30 6.50 6.50 63,400
Mar 5, 2024 6.21 6.35 6.15 6.21 6.21 38,700
Mar 4, 2024 6.22 6.22 5.71 5.71 5.71 1,700
Mar 1, 2024 5.68 5.83 5.68 5.83 5.83 1,200
Feb 29, 2024 5.87 5.87 5.87 5.87 5.87 -
Feb 28, 2024 5.87 5.87 5.87 5.87 5.87 -
Feb 27, 2024 5.87 5.87 5.87 5.87 5.87 -
Feb 26, 2024 6.25 6.25 5.87 5.87 5.87 400
Feb 23, 2024 6.25 6.25 6.25 6.25 6.25 100
Feb 22, 2024 6.25 6.25 6.25 6.25 6.25 -
Feb 21, 2024 6.25 6.25 6.25 6.25 6.25 -
Feb 20, 2024 6.25 6.25 6.25 6.25 6.25 -
Feb 16, 2024 6.25 6.25 6.25 6.25 6.25 -
Feb 15, 2024 6.25 6.25 6.25 6.25 6.25 -
Feb 14, 2024 6.25 6.25 6.25 6.25 6.25 -
Feb 13, 2024 6.23 6.25 6.23 6.25 6.25 6,000
Feb 12, 2024 6.25 6.26 6.25 6.26 6.26 6,400
Feb 9, 2024 5.75 6.19 5.75 6.19 6.19 600
Feb 8, 2024 6.10 6.10 6.10 6.10 6.10 -
Feb 7, 2024 5.95 6.10 5.62 6.10 6.10 1,900
Feb 6, 2024 6.37 6.37 6.20 6.20 6.20 300
Feb 5, 2024 6.39 6.39 6.39 6.39 6.39 -
Feb 2, 2024 6.78 6.78 6.39 6.39 6.39 1,400
Feb 1, 2024 6.39 6.39 6.39 6.39 6.39 -
Jan 31, 2024 6.39 6.39 6.39 6.39 6.39 2,500
Jan 30, 2024 6.37 6.84 6.37 6.73 6.73 7,900
Jan 29, 2024 6.46 6.82 6.46 6.82 6.82 5,700
Jan 26, 2024 6.62 6.97 6.62 6.85 6.85 5,400
Jan 25, 2024 7.23 7.23 7.23 7.23 7.23 -
Jan 24, 2024 7.05 7.23 6.77 7.23 7.23 3,200
Jan 23, 2024 6.74 6.99 6.74 6.99 6.99 2,800
Jan 22, 2024 6.44 6.75 6.44 6.75 6.75 5,600
Jan 19, 2024 6.31 6.44 6.31 6.44 6.44 3,200
Jan 18, 2024 5.99 6.20 5.96 6.20 6.20 5,000
Jan 17, 2024 5.60 5.86 5.60 5.86 5.86 800
Jan 16, 2024 5.40 5.45 5.40 5.45 5.45 700
Jan 12, 2024 5.30 5.37 5.30 5.35 5.35 10,700
Jan 11, 2024 5.16 5.30 5.15 5.15 5.15 232,400

Related Tickers

FMCKO Federal Home Loan Mortgage Corporation
9.75
+1.56%
 
FMCCI Federal Home Loan Mortgage Corporation
17.00
-1.39%
 
FMCKJ Federal Home Loan Mortgage Corporation
12.13
+2.54%
 
FMCKP Federal Home Loan Mortgage Corporation
17.85
-0.83%
 
FREJP Federal Home Loan Mortgage Corporation PFD 5.30%
17.99
0.00%
 
SNFCA Security National Financial Corporation
11.51
-3.52%
 
FMCCL Federal Home Loan Mortgage Corporation
17.90
+3.11%
 
FMCCK Federal Home Loan Mortgage Corporation
18.01
0.00%
 
FMCCT Federal Home Loan Mortgage Corporation
19.27
-0.52%
 
FMCCP Federal Home Loan Mortgage Corporation
18.55
+1.64%