OTC Markets OTCQB - Delayed Quote USD
Federal National Mortgage Association (FNMAN)
15.08
-0.42
(-2.71%)
At close: 3:28 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 22, 2024 | 15.50 | 15.54 | 15.00 | 15.08 | 15.08 | 107,727 |
| Nov 21, 2024 | 15.25 | 15.68 | 14.75 | 15.50 | 15.50 | 23,900 |
| Nov 20, 2024 | 15.01 | 15.49 | 14.75 | 15.48 | 15.48 | 15,400 |
| Nov 19, 2024 | 15.29 | 15.48 | 15.25 | 15.48 | 15.48 | 4,100 |
| Nov 18, 2024 | 15.40 | 15.40 | 14.88 | 15.40 | 15.40 | 150,100 |
| Nov 15, 2024 | 14.93 | 15.24 | 14.93 | 14.97 | 14.97 | 1,000 |
| Nov 14, 2024 | 14.95 | 14.95 | 14.19 | 14.50 | 14.50 | 7,200 |
| Nov 13, 2024 | 15.25 | 15.25 | 14.00 | 14.25 | 14.25 | 14,600 |
| Nov 12, 2024 | 14.50 | 15.13 | 14.25 | 15.00 | 15.00 | 129,400 |
| Nov 11, 2024 | 13.66 | 14.40 | 13.66 | 14.40 | 14.40 | 9,700 |
| Nov 8, 2024 | 13.11 | 13.75 | 12.75 | 13.25 | 13.25 | 15,000 |
| Nov 7, 2024 | 12.34 | 13.69 | 12.24 | 13.11 | 13.11 | 49,200 |
| Nov 6, 2024 | 8.50 | 12.50 | 8.50 | 12.45 | 12.45 | 30,600 |
| Nov 5, 2024 | 7.60 | 7.60 | 7.14 | 7.14 | 7.14 | 10,000 |
| Nov 4, 2024 | 7.12 | 7.17 | 7.02 | 7.14 | 7.14 | 12,500 |
| Nov 1, 2024 | 7.10 | 7.16 | 7.10 | 7.16 | 7.16 | 26,900 |
| Oct 31, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Oct 30, 2024 | 7.25 | 7.50 | 7.25 | 7.26 | 7.26 | 500 |
| Oct 29, 2024 | 7.05 | 7.55 | 7.05 | 7.55 | 7.55 | 6,000 |
| Oct 28, 2024 | 7.64 | 7.64 | 7.41 | 7.41 | 7.41 | 1,600 |
| Oct 25, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Oct 24, 2024 | 7.57 | 7.64 | 7.40 | 7.40 | 7.40 | 900 |
| Oct 23, 2024 | 7.80 | 7.80 | 7.69 | 7.69 | 7.69 | 2,100 |
| Oct 22, 2024 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 2,100 |
| Oct 21, 2024 | 7.72 | 7.77 | 7.50 | 7.52 | 7.52 | 3,600 |
| Oct 18, 2024 | 7.30 | 7.37 | 7.23 | 7.37 | 7.37 | 1,700 |
| Oct 17, 2024 | 7.25 | 7.28 | 7.25 | 7.27 | 7.27 | 1,300 |
| Oct 16, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Oct 15, 2024 | 6.96 | 7.28 | 6.85 | 6.85 | 6.85 | 2,500 |
| Oct 14, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 900 |
| Oct 11, 2024 | 6.81 | 7.00 | 6.81 | 7.00 | 7.00 | 400 |
| Oct 10, 2024 | 6.45 | 6.75 | 6.45 | 6.75 | 6.75 | 5,900 |
| Oct 9, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| Oct 8, 2024 | 6.16 | 6.17 | 6.15 | 6.17 | 6.17 | 1,400 |
| Oct 7, 2024 | 6.21 | 6.21 | 6.13 | 6.13 | 6.13 | 600 |
| Oct 4, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 100 |
| Oct 3, 2024 | 6.46 | 6.46 | 6.21 | 6.46 | 6.46 | 2,800 |
| Oct 2, 2024 | 6.29 | 6.46 | 6.21 | 6.46 | 6.46 | 1,500 |
| Oct 1, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Sep 30, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 200 |
| Sep 27, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 200 |
| Sep 26, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 200 |
| Sep 25, 2024 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | 4,400 |
| Sep 24, 2024 | 6.20 | 6.38 | 6.20 | 6.30 | 6.30 | 220,900 |
| Sep 23, 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 4,400 |
| Sep 20, 2024 | 6.22 | 6.26 | 6.10 | 6.26 | 6.26 | 1,900 |
| Sep 19, 2024 | 6.26 | 6.26 | 6.15 | 6.26 | 6.26 | 142,200 |
| Sep 18, 2024 | 6.44 | 6.53 | 6.36 | 6.36 | 6.36 | 400 |
| Sep 17, 2024 | 6.80 | 6.80 | 6.46 | 6.46 | 6.46 | 300 |
| Sep 16, 2024 | 6.50 | 6.60 | 6.36 | 6.38 | 6.38 | 1,800 |
| Sep 13, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 200 |
| Sep 12, 2024 | 6.06 | 6.40 | 6.06 | 6.40 | 6.40 | 4,100 |
| Sep 11, 2024 | 6.75 | 6.75 | 6.36 | 6.69 | 6.69 | 400 |
| Sep 10, 2024 | 7.07 | 7.07 | 6.90 | 6.90 | 6.90 | 400 |
| Sep 9, 2024 | 6.65 | 7.29 | 6.40 | 7.07 | 7.07 | 22,900 |
| Sep 6, 2024 | 6.21 | 6.30 | 6.12 | 6.30 | 6.30 | 8,700 |
| Sep 5, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 100 |
| Sep 4, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 300 |
| Sep 3, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Aug 30, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 100 |
| Aug 29, 2024 | 5.85 | 6.21 | 5.85 | 6.21 | 6.21 | 8,600 |
| Aug 28, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Aug 27, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Aug 26, 2024 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | 300 |
| Aug 23, 2024 | 6.19 | 6.21 | 6.16 | 6.16 | 6.16 | 5,800 |
| Aug 22, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 100 |
| Aug 21, 2024 | 5.82 | 6.20 | 5.80 | 6.20 | 6.20 | 9,100 |
| Aug 20, 2024 | 5.50 | 5.97 | 5.50 | 5.53 | 5.53 | 3,000 |
| Aug 19, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Aug 16, 2024 | 5.58 | 5.85 | 5.37 | 5.85 | 5.85 | 13,500 |
| Aug 15, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 400 |
| Aug 14, 2024 | 5.76 | 6.00 | 5.67 | 5.67 | 5.67 | 8,600 |
| Aug 13, 2024 | 5.67 | 5.98 | 5.67 | 5.98 | 5.98 | 5,000 |
| Aug 12, 2024 | 5.88 | 6.21 | 5.75 | 6.21 | 6.21 | 1,000 |
| Aug 9, 2024 | 5.99 | 6.22 | 5.99 | 6.22 | 6.22 | 600 |
| Aug 8, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Aug 7, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Aug 6, 2024 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | 3,200 |
| Aug 5, 2024 | 5.43 | 5.85 | 5.00 | 5.85 | 5.85 | 9,000 |
| Aug 2, 2024 | 6.00 | 6.17 | 5.86 | 5.86 | 5.86 | 4,100 |
| Aug 1, 2024 | 6.75 | 6.88 | 6.06 | 6.33 | 6.33 | 9,800 |
| Jul 31, 2024 | 6.98 | 7.25 | 6.73 | 7.10 | 7.10 | 8,800 |
| Jul 30, 2024 | 7.10 | 7.41 | 7.09 | 7.41 | 7.41 | 500 |
| Jul 29, 2024 | 7.49 | 7.49 | 7.40 | 7.40 | 7.40 | 3,200 |
| Jul 26, 2024 | 7.51 | 7.51 | 7.00 | 7.00 | 7.00 | 900 |
| Jul 25, 2024 | 7.05 | 7.42 | 6.85 | 7.08 | 7.08 | 2,400 |
| Jul 24, 2024 | 7.53 | 7.73 | 7.41 | 7.73 | 7.73 | 900 |
| Jul 23, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 100 |
| Jul 22, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 100 |
| Jul 19, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Jul 18, 2024 | 8.27 | 8.34 | 8.10 | 8.10 | 8.10 | 7,500 |
| Jul 17, 2024 | 7.80 | 8.40 | 7.77 | 8.38 | 8.38 | 6,600 |
| Jul 16, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Jul 15, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 300 |
| Jul 12, 2024 | 7.68 | 7.68 | 7.45 | 7.45 | 7.45 | 3,200 |
| Jul 11, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 600 |
| Jul 10, 2024 | 7.42 | 7.47 | 7.41 | 7.47 | 7.47 | 400 |
| Jul 9, 2024 | 7.42 | 7.94 | 7.42 | 7.73 | 7.73 | 1,300 |
| Jul 8, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| Jul 5, 2024 | 7.40 | 8.00 | 7.40 | 7.97 | 7.97 | 1,100 |
| Jul 3, 2024 | 8.01 | 8.01 | 7.75 | 7.75 | 7.75 | 600 |
| Jul 2, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Jul 1, 2024 | 7.53 | 7.79 | 7.18 | 7.79 | 7.79 | 7,100 |
| Jun 28, 2024 | 7.23 | 7.49 | 7.23 | 7.41 | 7.41 | 6,900 |
| Jun 27, 2024 | 7.25 | 7.25 | 6.80 | 6.80 | 6.80 | 400 |
| Jun 26, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| Jun 25, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 200 |
| Jun 24, 2024 | 7.00 | 7.00 | 6.74 | 6.90 | 6.90 | 2,400 |
| Jun 21, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 300 |
| Jun 20, 2024 | 7.34 | 7.34 | 7.30 | 7.30 | 7.30 | 1,000 |
| Jun 18, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 400 |
| Jun 17, 2024 | 7.33 | 7.47 | 6.95 | 7.47 | 7.47 | 1,300 |
| Jun 14, 2024 | 7.16 | 7.49 | 7.16 | 7.49 | 7.49 | 800 |
| Jun 13, 2024 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 800 |
| Jun 12, 2024 | 7.20 | 7.55 | 7.20 | 7.55 | 7.55 | 400 |
| Jun 11, 2024 | 7.20 | 7.46 | 6.84 | 7.46 | 7.46 | 400 |
| Jun 10, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 100 |
| Jun 7, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 500 |
| Jun 6, 2024 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 1,800 |
| Jun 5, 2024 | 7.25 | 7.25 | 7.23 | 7.24 | 7.24 | 5,200 |
| Jun 4, 2024 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | 2,200 |
| Jun 3, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 100 |
| May 31, 2024 | 7.25 | 7.46 | 7.20 | 7.25 | 7.25 | 13,700 |
| May 30, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| May 29, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| May 28, 2024 | 6.97 | 7.39 | 6.97 | 7.39 | 7.39 | 5,800 |
| May 24, 2024 | 7.08 | 7.20 | 6.97 | 7.06 | 7.06 | 800 |
| May 23, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| May 22, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| May 21, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| May 20, 2024 | 6.75 | 7.18 | 6.75 | 7.18 | 7.18 | 1,400 |
| May 17, 2024 | 6.56 | 6.66 | 6.56 | 6.64 | 6.64 | 5,200 |
| May 16, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 300 |
| May 15, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| May 14, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| May 13, 2024 | 6.10 | 6.50 | 6.05 | 6.50 | 6.50 | 2,500 |
| May 10, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| May 9, 2024 | 6.25 | 6.25 | 6.18 | 6.25 | 6.25 | 1,600 |
| May 8, 2024 | 6.42 | 6.42 | 6.13 | 6.13 | 6.13 | 600 |
| May 7, 2024 | 6.40 | 6.40 | 6.15 | 6.30 | 6.30 | 2,600 |
| May 6, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 100 |
| May 3, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| May 2, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| May 1, 2024 | 6.00 | 6.28 | 5.93 | 6.28 | 6.28 | 6,600 |
| Apr 30, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Apr 29, 2024 | 6.26 | 6.30 | 6.26 | 6.30 | 6.30 | 300 |
| Apr 26, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Apr 25, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 400 |
| Apr 24, 2024 | 6.25 | 6.25 | 6.00 | 6.25 | 6.25 | 2,500 |
| Apr 23, 2024 | 5.75 | 6.20 | 5.75 | 6.20 | 6.20 | 1,600 |
| Apr 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 18, 2024 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | 400 |
| Apr 17, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Apr 16, 2024 | 6.45 | 6.45 | 5.84 | 5.84 | 5.84 | 1,100 |
| Apr 15, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 100 |
| Apr 12, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Apr 11, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 500 |
| Apr 10, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Apr 9, 2024 | 6.00 | 6.45 | 6.00 | 6.35 | 6.35 | 600 |
| Apr 8, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 600 |
| Apr 5, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Apr 4, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 1,500 |
| Apr 3, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Apr 2, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Apr 1, 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 1,200 |
| Mar 28, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 200 |
| Mar 27, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| Mar 26, 2024 | 6.30 | 6.30 | 6.05 | 6.05 | 6.05 | 400 |
| Mar 25, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 22, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 21, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,900 |
| Mar 20, 2024 | 6.30 | 6.38 | 6.25 | 6.25 | 6.25 | 12,600 |
| Mar 19, 2024 | 6.37 | 6.37 | 6.25 | 6.25 | 6.25 | 1,700 |
| Mar 18, 2024 | 6.00 | 6.35 | 6.00 | 6.00 | 6.00 | 3,600 |
| Mar 15, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 14, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 13, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 12, 2024 | 6.47 | 6.47 | 6.25 | 6.25 | 6.25 | 11,400 |
| Mar 11, 2024 | 6.41 | 6.47 | 6.10 | 6.25 | 6.25 | 6,700 |
| Mar 8, 2024 | 6.29 | 6.40 | 6.20 | 6.20 | 6.20 | 800 |
| Mar 7, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5,100 |
| Mar 6, 2024 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 10,900 |
| Mar 5, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2,500 |
| Mar 4, 2024 | 5.69 | 5.69 | 5.64 | 5.69 | 5.69 | 1,300 |
| Mar 1, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Feb 29, 2024 | 5.36 | 5.38 | 5.23 | 5.23 | 5.23 | 1,300 |
| Feb 28, 2024 | 5.39 | 5.75 | 5.39 | 5.39 | 5.39 | 600 |
| Feb 27, 2024 | 5.98 | 5.98 | 5.91 | 5.91 | 5.91 | 2,000 |
| Feb 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 14, 2024 | 5.25 | 6.00 | 5.25 | 6.00 | 6.00 | 400 |
| Feb 13, 2024 | 5.25 | 5.99 | 5.25 | 5.98 | 5.98 | 900 |
| Feb 12, 2024 | 5.99 | 5.99 | 5.95 | 5.95 | 5.95 | 700 |
| Feb 9, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 8, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 7, 2024 | 5.50 | 5.75 | 5.05 | 5.50 | 5.50 | 3,600 |
| Feb 6, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Feb 5, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Feb 2, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 400 |
| Feb 1, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 400 |
| Jan 31, 2024 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | 600 |
| Jan 30, 2024 | 6.00 | 6.18 | 6.00 | 6.18 | 6.18 | 600 |
| Jan 29, 2024 | 6.04 | 6.30 | 6.04 | 6.20 | 6.20 | 1,800 |
| Jan 26, 2024 | 6.10 | 6.28 | 6.10 | 6.28 | 6.28 | 400 |
| Jan 25, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jan 24, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jan 23, 2024 | 6.40 | 6.89 | 6.30 | 6.55 | 6.55 | 711,300 |
| Jan 22, 2024 | 6.00 | 6.37 | 5.80 | 6.36 | 6.36 | 28,100 |
| Jan 19, 2024 | 5.71 | 5.92 | 5.60 | 5.90 | 5.90 | 58,800 |
| Jan 18, 2024 | 5.79 | 6.00 | 5.51 | 5.74 | 5.74 | 13,300 |
| Jan 17, 2024 | 5.23 | 5.78 | 5.23 | 5.58 | 5.58 | 9,900 |
| Jan 16, 2024 | 5.04 | 5.40 | 5.04 | 5.40 | 5.40 | 3,600 |
| Jan 12, 2024 | 4.97 | 5.03 | 4.97 | 5.03 | 5.03 | 200 |
| Jan 11, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Jan 10, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Jan 9, 2024 | 4.97 | 4.99 | 4.93 | 4.94 | 4.94 | 800 |
| Jan 8, 2024 | 4.64 | 4.89 | 4.64 | 4.89 | 4.89 | 2,400 |
| Jan 5, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Jan 4, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Jan 3, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Jan 2, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 200 |
| Dec 29, 2023 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | 2,400 |
| Dec 28, 2023 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1,200 |
| Dec 27, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 100 |
| Dec 26, 2023 | 4.69 | 4.95 | 4.68 | 4.68 | 4.68 | 1,700 |
| Dec 22, 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Dec 21, 2023 | 4.48 | 4.61 | 4.48 | 4.61 | 4.61 | 1,900 |
| Dec 20, 2023 | 3.95 | 4.15 | 3.95 | 4.15 | 4.15 | 1,800 |
| Dec 19, 2023 | 4.02 | 4.05 | 3.69 | 4.05 | 4.05 | 8,800 |
| Dec 18, 2023 | 3.85 | 3.99 | 3.81 | 3.99 | 3.99 | 2,300 |
| Dec 15, 2023 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 100 |
| Dec 14, 2023 | 3.83 | 3.94 | 3.53 | 3.93 | 3.93 | 1,300 |
| Dec 13, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| Dec 12, 2023 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | 1,000 |
| Dec 11, 2023 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| Dec 8, 2023 | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | 2,200 |
| Dec 7, 2023 | 3.58 | 3.64 | 3.50 | 3.64 | 3.64 | 1,300 |
| Dec 6, 2023 | 3.41 | 3.79 | 3.41 | 3.79 | 3.79 | 1,700 |
| Dec 5, 2023 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| Dec 4, 2023 | 3.43 | 3.78 | 3.43 | 3.78 | 3.78 | 900 |
| Dec 1, 2023 | 3.42 | 3.77 | 3.42 | 3.77 | 3.77 | 1,700 |
| Nov 30, 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| Nov 29, 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| Nov 28, 2023 | 3.75 | 3.75 | 3.48 | 3.75 | 3.75 | 1,300 |
| Nov 27, 2023 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 800 |
| Nov 24, 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1,000 |
Related Tickers
FMCKP Federal Home Loan Mortgage Corporation
14.25
-3.39%
FMCKK Federal Home Loan Mortgage Corporation PFD
15.00
0.00%
FMCCT Federal Home Loan Mortgage Corporation
15.15
+1.00%
FMCCI Federal Home Loan Mortgage Corporation
14.63
+0.90%
FMCKL Federal Home Loan Mortgage Corporation
8.20
-2.38%
FMCCO Federal Home Loan Mortgage Corporation
14.26
0.00%
FREJN Federal Home Loan Mortgage Corporation
14.99
+7.07%
FMCCL Federal Home Loan Mortgage Corporation
15.00
-1.64%
FMCCP Federal Home Loan Mortgage Corporation
14.82
-0.20%
FREJP Federal Home Loan Mortgage Corporation PFD 5.30%
15.55
0.00%