TipRanks
Go Ultimate55% OFF

Federal National Mortgage Association (FNM) Historical Prices

DE:FNM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.074.314.024.264.26+4.93%6,6200.49
Oct 29, 20263.674.163.664.064.06+11.23%29,3002.23
Oct 28, 20263.823.893.633.653.65-4.70%2,2660.17
Oct 27, 20263.754.003.683.833.83+0.79%40,2003.22
Oct 26, 20263.583.803.533.803.80+6.44%3,2090.26
Oct 23, 20263.723.783.473.573.57-5.80%30,0002.49
Oct 22, 20263.284.033.253.793.79+14.85%15,1601.28
Oct 21, 20263.313.473.273.303.30-0.30%2,2000.19
Oct 20, 20263.023.512.973.313.31+8.52%24,6022.13
Oct 19, 20263.343.402.993.053.05-4.39%9,3570.78
Oct 16, 20263.233.543.073.193.19+1.92%8,4000.70
Oct 15, 20262.703.272.663.133.13+9.44%75,2766.99
Oct 14, 20263.073.082.862.862.86-4.67%47,5504.58
Oct 13, 20263.093.212.963.003.00-1.96%178,92523.68
Oct 12, 20263.593.592.973.063.06-14.76%50,8327.48
Oct 09, 20263.553.703.483.593.59+1.13%00.00
Oct 08, 20263.543.653.453.553.55-0.28%7,0101.04
Oct 07, 20263.603.613.503.563.56-1.39%4,0000.59
Oct 06, 20263.723.743.573.613.61-3.48%26,4604.16
Oct 05, 20263.853.923.743.743.74-3.83%6000.09
Oct 02, 20263.793.903.713.893.89+2.88%10,6001.68
Oct 01, 20263.703.963.623.783.78+3.00%6,9001.11
Sep 30, 20263.663.763.533.673.67+1.38%13,5002.25
Sep 29, 20263.823.943.573.623.62-5.48%13,1502.25
Sep 28, 20264.054.093.743.833.83-5.67%3,4100.58
Sep 25, 20264.144.264.024.064.06-2.64%6100.10
Sep 24, 20264.364.454.144.174.17-4.79%14,0002.45
Sep 23, 20264.214.394.204.384.38+2.58%00.00
Sep 22, 20264.314.464.244.274.27-1.84%5,2000.88
Sep 21, 20264.394.494.324.354.35-2.68%00.00
Sep 18, 20264.574.574.374.474.47-2.61%00.00
Sep 17, 20264.274.614.184.594.59+7.49%20,0003.36
Sep 16, 20264.344.904.264.274.27-1.16%48,2989.30
Sep 15, 20264.734.834.254.324.32-9.60%11,3842.08
Sep 14, 20264.924.984.734.784.78-5.18%37,9007.73
Sep 11, 20264.925.044.765.045.04+2.86%6,1601.27
Sep 10, 20265.045.044.904.904.90-2.78%2,0000.40
Sep 09, 20265.185.185.025.045.04-3.82%00.00
Sep 08, 20264.975.344.975.245.24+3.15%11,6842.38
Sep 07, 20265.085.084.995.085.08-0.78%3,6000.69
Sep 04, 20265.065.124.995.125.12+0.79%2,0000.38
Sep 03, 20265.185.205.085.085.08-0.78%00.00
Sep 02, 20265.125.145.085.125.12+0.00%10,0001.80
Sep 01, 20265.245.285.125.125.12-2.66%2,9460.50
Aug 31, 20265.305.345.245.265.26-1.87%3,0000.51
Aug 28, 20265.285.385.285.365.36+0.75%3,7000.63
Aug 27, 20265.345.365.285.325.32-0.75%2,0000.33
Aug 26, 20265.325.405.325.365.36-1.47%00.00
Aug 25, 20265.345.445.265.445.44+2.26%00.00
Aug 24, 20265.345.425.285.325.32-0.37%1,5000.24