OTC Markets OTCQB - Delayed Quote USD
Federal National Mortgage Association (FNMAP)
At close: 3:59 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 10.00 | 12.85 | 10.00 | 12.60 | 12.60 | 32,689 |
| Nov 5, 2024 | 7.15 | 7.61 | 6.94 | 7.61 | 7.61 | 30,800 |
| Nov 4, 2024 | 7.03 | 7.14 | 6.87 | 7.12 | 7.12 | 48,700 |
| Nov 1, 2024 | 6.85 | 7.29 | 6.85 | 7.29 | 7.29 | 8,300 |
| Oct 31, 2024 | 7.13 | 7.13 | 6.90 | 6.90 | 6.90 | 1,600 |
| Oct 30, 2024 | 7.01 | 7.25 | 7.01 | 7.20 | 7.20 | 6,100 |
| Oct 29, 2024 | 7.23 | 7.42 | 7.05 | 7.25 | 7.25 | 12,700 |
| Oct 28, 2024 | 7.18 | 7.39 | 7.00 | 7.38 | 7.38 | 4,200 |
| Oct 25, 2024 | 7.49 | 7.67 | 7.28 | 7.60 | 7.60 | 3,200 |
| Oct 24, 2024 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | 3,000 |
| Oct 23, 2024 | 7.36 | 7.80 | 7.12 | 7.80 | 7.80 | 403,900 |
| Oct 22, 2024 | 7.99 | 7.99 | 7.39 | 7.39 | 7.39 | 39,400 |
| Oct 21, 2024 | 7.48 | 7.67 | 7.45 | 7.45 | 7.45 | 7,200 |
| Oct 18, 2024 | 7.37 | 7.44 | 7.37 | 7.44 | 7.44 | 1,700 |
| Oct 17, 2024 | 7.25 | 7.38 | 7.00 | 7.36 | 7.36 | 3,900 |
| Oct 16, 2024 | 7.00 | 7.21 | 7.00 | 7.21 | 7.21 | 200 |
| Oct 15, 2024 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 8,700 |
| Oct 14, 2024 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | 2,100 |
| Oct 11, 2024 | 6.73 | 7.38 | 6.73 | 7.25 | 7.25 | 3,100 |
| Oct 10, 2024 | 6.13 | 7.00 | 6.13 | 7.00 | 7.00 | 36,700 |
| Oct 9, 2024 | 6.25 | 6.32 | 6.15 | 6.30 | 6.30 | 24,600 |
| Oct 8, 2024 | 6.18 | 6.33 | 6.15 | 6.20 | 6.20 | 20,200 |
| Oct 7, 2024 | 6.15 | 6.30 | 6.15 | 6.17 | 6.17 | 1,400 |
| Oct 4, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 3, 2024 | 6.21 | 6.22 | 6.00 | 6.00 | 6.00 | 3,000 |
| Oct 2, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Oct 1, 2024 | 6.02 | 6.18 | 6.00 | 6.04 | 6.04 | 700 |
| Sep 30, 2024 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 1,400 |
| Sep 27, 2024 | 6.01 | 6.26 | 6.00 | 6.22 | 6.22 | 5,800 |
| Sep 26, 2024 | 6.17 | 6.17 | 5.75 | 5.90 | 5.90 | 3,200 |
| Sep 25, 2024 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 2,800 |
| Sep 24, 2024 | 6.19 | 6.25 | 6.19 | 6.20 | 6.20 | 94,900 |
| Sep 23, 2024 | 5.80 | 6.21 | 5.70 | 6.10 | 6.10 | 53,500 |
| Sep 20, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Sep 19, 2024 | 6.00 | 6.04 | 5.94 | 5.96 | 5.96 | 3,900 |
| Sep 18, 2024 | 6.02 | 6.15 | 5.94 | 6.10 | 6.10 | 7,900 |
| Sep 17, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 100 |
| Sep 16, 2024 | 6.05 | 6.08 | 5.60 | 6.08 | 6.08 | 700 |
| Sep 13, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Sep 12, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1,000 |
| Sep 11, 2024 | 6.25 | 6.25 | 5.52 | 5.77 | 5.77 | 26,600 |
| Sep 10, 2024 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | 6,000 |
| Sep 9, 2024 | 6.10 | 6.48 | 6.10 | 6.44 | 6.44 | 1,200 |
| Sep 6, 2024 | 5.60 | 6.17 | 5.60 | 6.10 | 6.10 | 4,400 |
| Sep 5, 2024 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | 2,600 |
| Sep 4, 2024 | 5.74 | 5.85 | 5.74 | 5.85 | 5.85 | 2,100 |
| Sep 3, 2024 | 5.68 | 5.75 | 5.68 | 5.75 | 5.75 | 300 |
| Aug 30, 2024 | 5.64 | 5.90 | 5.46 | 5.57 | 5.57 | 35,600 |
| Aug 29, 2024 | 5.61 | 5.65 | 5.47 | 5.51 | 5.51 | 3,200 |
| Aug 28, 2024 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 1,500 |
| Aug 27, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Aug 26, 2024 | 5.75 | 5.94 | 5.75 | 5.91 | 5.91 | 1,400 |
| Aug 23, 2024 | 5.70 | 5.93 | 5.70 | 5.87 | 5.87 | 2,900 |
| Aug 22, 2024 | 5.75 | 5.97 | 5.60 | 5.97 | 5.97 | 1,200 |
| Aug 21, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Aug 20, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Aug 19, 2024 | 5.20 | 5.49 | 5.12 | 5.32 | 5.32 | 9,700 |
| Aug 16, 2024 | 5.41 | 5.41 | 5.26 | 5.26 | 5.26 | 1,500 |
| Aug 15, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Aug 14, 2024 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | 2,800 |
| Aug 13, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Aug 12, 2024 | 5.40 | 5.49 | 5.35 | 5.49 | 5.49 | 30,000 |
| Aug 9, 2024 | 5.72 | 5.72 | 5.40 | 5.40 | 5.40 | 13,400 |
| Aug 8, 2024 | 5.73 | 5.75 | 5.55 | 5.55 | 5.55 | 14,500 |
| Aug 7, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 200 |
| Aug 6, 2024 | 5.25 | 5.75 | 5.24 | 5.75 | 5.75 | 4,400 |
| Aug 5, 2024 | 5.45 | 5.45 | 4.66 | 5.10 | 5.10 | 13,800 |
| Aug 2, 2024 | 5.90 | 5.90 | 5.33 | 5.56 | 5.56 | 6,900 |
| Aug 1, 2024 | 6.55 | 6.55 | 5.94 | 5.98 | 5.98 | 7,600 |
| Jul 31, 2024 | 6.89 | 6.89 | 6.55 | 6.59 | 6.59 | 5,100 |
| Jul 30, 2024 | 6.83 | 6.83 | 6.60 | 6.60 | 6.60 | 40,300 |
| Jul 29, 2024 | 7.03 | 7.03 | 7.01 | 7.01 | 7.01 | 5,700 |
| Jul 26, 2024 | 7.14 | 7.14 | 6.68 | 7.05 | 7.05 | 5,400 |
| Jul 25, 2024 | 7.00 | 7.00 | 6.68 | 6.68 | 6.68 | 4,600 |
| Jul 24, 2024 | 7.51 | 7.51 | 6.82 | 6.99 | 6.99 | 3,900 |
| Jul 23, 2024 | 7.95 | 7.95 | 7.25 | 7.25 | 7.25 | 4,200 |
| Jul 22, 2024 | 7.00 | 7.53 | 7.00 | 7.37 | 7.37 | 12,500 |
| Jul 19, 2024 | 7.75 | 7.75 | 7.34 | 7.34 | 7.34 | 1,900 |
| Jul 18, 2024 | 7.46 | 7.46 | 7.40 | 7.40 | 7.40 | 400 |
| Jul 17, 2024 | 7.52 | 7.95 | 7.39 | 7.75 | 7.75 | 6,100 |
| Jul 16, 2024 | 7.50 | 7.60 | 7.45 | 7.53 | 7.53 | 1,000 |
| Jul 15, 2024 | 8.00 | 8.00 | 7.46 | 7.63 | 7.63 | 9,500 |
| Jul 12, 2024 | 7.28 | 7.30 | 7.07 | 7.30 | 7.30 | 11,500 |
| Jul 11, 2024 | 7.29 | 7.29 | 6.95 | 6.95 | 6.95 | 1,100 |
| Jul 10, 2024 | 7.35 | 7.37 | 7.28 | 7.28 | 7.28 | 1,800 |
| Jul 9, 2024 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 200 |
| Jul 8, 2024 | 7.43 | 7.47 | 7.33 | 7.35 | 7.35 | 2,600 |
| Jul 5, 2024 | 7.50 | 7.50 | 7.43 | 7.45 | 7.45 | 5,000 |
| Jul 3, 2024 | 7.38 | 7.43 | 7.38 | 7.43 | 7.43 | 1,400 |
| Jul 2, 2024 | 7.46 | 7.50 | 7.27 | 7.35 | 7.35 | 6,100 |
| Jul 1, 2024 | 7.25 | 7.50 | 7.20 | 7.32 | 7.32 | 4,500 |
| Jun 28, 2024 | 7.01 | 7.50 | 7.01 | 7.45 | 7.45 | 15,600 |
| Jun 27, 2024 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 17,100 |
| Jun 26, 2024 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | 1,100 |
| Jun 25, 2024 | 6.75 | 6.80 | 6.65 | 6.80 | 6.80 | 2,400 |
| Jun 24, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Jun 21, 2024 | 6.73 | 7.01 | 6.63 | 7.01 | 7.01 | 3,500 |
| Jun 20, 2024 | 6.60 | 6.89 | 6.60 | 6.75 | 6.75 | 600 |
| Jun 18, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 100 |
| Jun 17, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| Jun 14, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 100 |
| Jun 13, 2024 | 7.20 | 7.24 | 6.64 | 6.91 | 6.91 | 2,100 |
| Jun 12, 2024 | 7.20 | 7.20 | 6.70 | 6.81 | 6.81 | 15,000 |
| Jun 11, 2024 | 7.39 | 7.40 | 7.00 | 7.18 | 7.18 | 2,600 |
| Jun 10, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 300 |
| Jun 7, 2024 | 7.25 | 7.39 | 7.10 | 7.39 | 7.39 | 1,600 |
| Jun 6, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1,200 |
| Jun 5, 2024 | 6.98 | 7.15 | 6.98 | 7.15 | 7.15 | 2,000 |
| Jun 4, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 100 |
| Jun 3, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| May 31, 2024 | 7.38 | 7.40 | 6.92 | 7.05 | 7.05 | 9,700 |
| May 30, 2024 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 10,600 |
| May 29, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 500 |
| May 28, 2024 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 500 |
| May 24, 2024 | 6.77 | 6.90 | 6.68 | 6.89 | 6.89 | 3,300 |
| May 23, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 100 |
| May 22, 2024 | 7.05 | 7.05 | 6.89 | 6.91 | 6.91 | 3,000 |
| May 21, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 200 |
| May 20, 2024 | 6.49 | 7.10 | 6.49 | 7.01 | 7.01 | 19,700 |
| May 17, 2024 | 6.35 | 6.48 | 6.35 | 6.35 | 6.35 | 1,800 |
| May 16, 2024 | 6.20 | 6.37 | 6.20 | 6.35 | 6.35 | 1,800 |
| May 15, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 2,100 |
| May 14, 2024 | 5.77 | 6.22 | 5.77 | 6.20 | 6.20 | 2,600 |
| May 13, 2024 | 6.02 | 6.40 | 6.00 | 6.40 | 6.40 | 3,100 |
| May 10, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 20,000 |
| May 9, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 100 |
| May 8, 2024 | 6.25 | 6.37 | 6.22 | 6.22 | 6.22 | 7,600 |
| May 7, 2024 | 6.17 | 6.25 | 6.17 | 6.17 | 6.17 | 500 |
| May 6, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| May 3, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| May 2, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| May 1, 2024 | 5.97 | 6.04 | 5.90 | 6.01 | 6.01 | 3,400 |
| Apr 30, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 29, 2024 | 5.96 | 6.00 | 5.85 | 6.00 | 6.00 | 5,800 |
| Apr 26, 2024 | 5.96 | 6.00 | 5.85 | 6.00 | 6.00 | 4,200 |
| Apr 25, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Apr 24, 2024 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 1,400 |
| Apr 23, 2024 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 900 |
| Apr 22, 2024 | 5.42 | 5.62 | 5.42 | 5.62 | 5.62 | 1,300 |
| Apr 19, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 18, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,000 |
| Apr 17, 2024 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | 3,300 |
| Apr 16, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1,000 |
| Apr 15, 2024 | 5.78 | 6.13 | 5.68 | 6.13 | 6.13 | 900 |
| Apr 12, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Apr 11, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Apr 10, 2024 | 6.01 | 6.42 | 6.01 | 6.42 | 6.42 | 4,000 |
| Apr 9, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 100 |
| Apr 8, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 2,800 |
| Apr 5, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1,000 |
| Apr 4, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 3, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 2, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 500 |
| Apr 1, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Mar 28, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 300 |
| Mar 27, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 26, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
| Mar 25, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Mar 22, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 300 |
| Mar 21, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1,500 |
| Mar 20, 2024 | 6.46 | 6.46 | 6.16 | 6.31 | 6.31 | 4,100 |
| Mar 19, 2024 | 6.15 | 6.38 | 6.13 | 6.38 | 6.38 | 1,300 |
| Mar 18, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Mar 15, 2024 | 5.91 | 6.08 | 5.65 | 6.08 | 6.08 | 1,700 |
| Mar 14, 2024 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | 200 |
| Mar 13, 2024 | 6.20 | 6.20 | 6.17 | 6.20 | 6.20 | 1,500 |
| Mar 12, 2024 | 6.09 | 6.09 | 5.77 | 6.00 | 6.00 | 3,500 |
| Mar 11, 2024 | 6.09 | 6.14 | 6.09 | 6.14 | 6.14 | 400 |
| Mar 8, 2024 | 5.54 | 6.11 | 5.50 | 6.11 | 6.11 | 2,000 |
| Mar 7, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 100 |
| Mar 6, 2024 | 5.47 | 6.14 | 5.44 | 6.14 | 6.14 | 5,200 |
| Mar 5, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 4, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6,400 |
| Mar 1, 2024 | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | 2,000 |
| Feb 29, 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 2,500 |
| Feb 28, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 27, 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 1,300 |
| Feb 26, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 23, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 22, 2024 | 5.34 | 5.35 | 5.25 | 5.35 | 5.35 | 1,100 |
| Feb 21, 2024 | 5.62 | 5.62 | 5.32 | 5.32 | 5.32 | 700 |
| Feb 20, 2024 | 5.59 | 5.59 | 5.45 | 5.59 | 5.59 | 300 |
| Feb 16, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Feb 15, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1,000 |
| Feb 14, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 700 |
| Feb 13, 2024 | 5.62 | 5.64 | 5.30 | 5.64 | 5.64 | 3,200 |
| Feb 12, 2024 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | 1,200 |
| Feb 9, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 8, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 7, 2024 | 5.70 | 5.70 | 5.25 | 5.35 | 5.35 | 2,600 |
| Feb 6, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Feb 5, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 200 |
| Feb 2, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Feb 1, 2024 | 6.14 | 6.14 | 5.92 | 6.12 | 6.12 | 500 |
| Jan 31, 2024 | 5.96 | 5.96 | 5.90 | 5.90 | 5.90 | 600 |
| Jan 30, 2024 | 5.95 | 5.95 | 5.92 | 5.92 | 5.92 | 300 |
| Jan 29, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2,100 |
| Jan 26, 2024 | 6.00 | 6.05 | 5.90 | 5.90 | 5.90 | 600 |
| Jan 25, 2024 | 6.02 | 6.51 | 5.92 | 6.16 | 6.16 | 27,100 |
| Jan 24, 2024 | 6.72 | 6.72 | 6.10 | 6.56 | 6.56 | 2,900 |
| Jan 23, 2024 | 6.56 | 6.60 | 6.45 | 6.45 | 6.45 | 3,700 |
| Jan 22, 2024 | 6.02 | 6.61 | 6.02 | 6.52 | 6.52 | 15,900 |
| Jan 19, 2024 | 5.71 | 6.05 | 5.39 | 6.05 | 6.05 | 5,500 |
| Jan 18, 2024 | 5.78 | 5.78 | 5.26 | 5.70 | 5.70 | 13,600 |
| Jan 17, 2024 | 5.30 | 5.79 | 5.05 | 5.79 | 5.79 | 8,400 |
| Jan 16, 2024 | 5.09 | 5.41 | 4.92 | 5.15 | 5.15 | 34,500 |
| Jan 12, 2024 | 4.95 | 5.07 | 4.78 | 5.07 | 5.07 | 10,600 |
| Jan 11, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 700 |
| Jan 10, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jan 9, 2024 | 4.90 | 5.09 | 4.90 | 4.95 | 4.95 | 4,600 |
| Jan 8, 2024 | 4.64 | 4.88 | 4.64 | 4.85 | 4.85 | 8,600 |
| Jan 5, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 400 |
| Jan 4, 2024 | 4.63 | 4.74 | 4.61 | 4.74 | 4.74 | 5,800 |
| Jan 3, 2024 | 4.74 | 4.74 | 4.60 | 4.61 | 4.61 | 17,600 |
| Jan 2, 2024 | 4.55 | 4.77 | 3.90 | 4.42 | 4.42 | 27,700 |
| Dec 29, 2023 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | 5,500 |
| Dec 28, 2023 | 4.20 | 4.50 | 4.18 | 4.34 | 4.34 | 9,700 |
| Dec 27, 2023 | 4.53 | 4.53 | 4.11 | 4.40 | 4.40 | 10,900 |
| Dec 26, 2023 | 4.15 | 4.55 | 4.15 | 4.55 | 4.55 | 500 |
| Dec 22, 2023 | 4.17 | 4.57 | 4.17 | 4.30 | 4.30 | 12,100 |
| Dec 21, 2023 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | 500 |
| Dec 20, 2023 | 3.61 | 3.99 | 3.61 | 3.99 | 3.99 | 10,500 |
| Dec 19, 2023 | 3.55 | 3.68 | 3.55 | 3.68 | 3.68 | 1,061,400 |
| Dec 18, 2023 | 3.24 | 3.73 | 3.24 | 3.65 | 3.65 | 37,900 |
| Dec 15, 2023 | 3.32 | 3.35 | 3.30 | 3.30 | 3.30 | 700 |
| Dec 14, 2023 | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | 5,200 |
| Dec 13, 2023 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 300 |
| Dec 12, 2023 | 3.50 | 3.50 | 3.32 | 3.32 | 3.32 | 2,900 |
| Dec 11, 2023 | 3.39 | 3.39 | 3.28 | 3.29 | 3.29 | 1,100 |
| Dec 8, 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
| Dec 7, 2023 | 3.45 | 3.48 | 3.31 | 3.31 | 3.31 | 1,500 |
| Dec 6, 2023 | 3.25 | 3.28 | 3.25 | 3.25 | 3.25 | 700 |
| Dec 5, 2023 | 3.24 | 3.35 | 2.97 | 3.30 | 3.30 | 6,900 |
| Dec 4, 2023 | 3.31 | 3.35 | 3.24 | 3.30 | 3.30 | 10,400 |
| Dec 1, 2023 | 3.29 | 3.45 | 3.23 | 3.26 | 3.26 | 89,400 |
| Nov 30, 2023 | 3.39 | 3.45 | 3.21 | 3.21 | 3.21 | 6,700 |
| Nov 29, 2023 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 300 |
| Nov 28, 2023 | 3.25 | 3.39 | 3.25 | 3.25 | 3.25 | 9,200 |
| Nov 27, 2023 | 3.22 | 3.36 | 3.21 | 3.21 | 3.21 | 5,900 |
| Nov 24, 2023 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 100 |
| Nov 22, 2023 | 3.27 | 3.32 | 3.27 | 3.29 | 3.29 | 3,700 |
| Nov 21, 2023 | 3.18 | 3.20 | 3.15 | 3.20 | 3.20 | 1,500 |
| Nov 20, 2023 | 3.28 | 3.28 | 3.16 | 3.16 | 3.16 | 8,900 |
| Nov 17, 2023 | 3.15 | 3.25 | 3.12 | 3.25 | 3.25 | 2,300 |
| Nov 16, 2023 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - |
| Nov 15, 2023 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1,100 |
| Nov 14, 2023 | 3.18 | 3.18 | 3.06 | 3.06 | 3.06 | 900 |
| Nov 13, 2023 | 3.14 | 3.33 | 3.14 | 3.32 | 3.32 | 10,300 |
| Nov 10, 2023 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 2,100 |
| Nov 9, 2023 | 3.33 | 3.45 | 3.18 | 3.45 | 3.45 | 1,900 |
| Nov 8, 2023 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 100 |
| Nov 7, 2023 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | 2,100 |
Related Tickers
FREJN Federal Home Loan Mortgage Corporation
11.05
+62.02%
FMCCN Federal Home Loan Mortgage Corporation
12.36
+79.13%
FREGP Federal Home Loan Mortgage Corporation
11.87
+74.56%
FMCCG Federal Home Loan Mortgage Corporation
12.27
+77.83%
FMCCH Federal Home Loan Mortgage Corporation
12.57
+86.78%
FMCCI Federal Home Loan Mortgage Corporation
11.99
+70.07%
FMCC Federal Home Loan Mortgage Corporation
1.6700
+39.17%