Federal National Mortgage Association Historical Stock Prices

FNMA 
$2.3
*  
0.06
2.68%
Get FNMA Alerts
*Delayed - data as of Oct. 23, 2014 11:15 ET  -  Find a broker to begin trading FNMA now


Community Rating:
View:    FNMA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
11:15 N/A  2.32  2.24  2.30 4,718,334
10/22/2014 2.445 2.47 2.21 2.24 15,137,090
10/21/2014 2.305 2.52 2.28 2.4 17,297,100
10/20/2014 2.235 2.28 2.16 2.27 13,304,730
10/17/2014 2.125 2.2 2.09 2.16 12,463,860
10/16/2014 2.165 2.19 2.02 2.04 17,622,820
10/15/2014 2.34 2.34 1.97 2.11 32,838,560
10/14/2014 2.365 2.61 2.36 2.4 35,073,400
10/13/2014 1.965 2.3 1.96 2.25 29,304,770
10/10/2014 1.815 1.95 1.8 1.89 21,802,810
10/09/2014 1.765 1.84 1.72 1.76 13,200,750
10/08/2014 1.705 1.75 1.67 1.72 15,873,620
10/07/2014 1.765 1.82 1.67 1.67 26,110,250
10/06/2014 1.985 2.05 1.74 1.76 41,414,600
10/03/2014 1.57 1.93 1.56 1.89 51,316,550
10/02/2014 1.635 1.65 1.43 1.51 78,576,750
10/01/2014 1.715 1.98 1.49 1.7 142,069,000
09/30/2014 2.835 2.87 2.54 2.69 31,654,540
09/29/2014 2.975 2.98 2.87 2.88 8,976,954
09/26/2014 3.075 3.13 2.96 2.98 7,136,203
09/25/2014 3.135 3.14 3.01 3.07 5,481,111
09/24/2014 3.095 3.16 3 3.16 8,080,313
09/23/2014 2.95 3.19 2.94 3.11 11,287,900
09/22/2014 3.085 3.12 2.89 2.98 30,400,710
09/19/2014 3.275 3.28 3.13 3.15 21,596,910
09/18/2014 3.375 3.41 3.28 3.3 9,597,232
09/17/2014 3.385 3.47 3.36 3.415 2,121,187
09/16/2014 3.355 3.43 3.29 3.43 5,811,690
09/15/2014 3.485 3.49 3.34 3.36 8,605,166
09/12/2014 3.605 3.66 3.42 3.46 7,588,375
09/11/2014 3.235 3.57 3.23 3.56 7,551,975
09/10/2014 3.435 3.45 3.12 3.32 21,015,040
09/09/2014 3.605 3.62 3.42 3.47 5,657,714
09/08/2014 3.585 3.75 3.58 3.62 3,270,778
09/05/2014 3.525 3.61 3.48 3.59 4,573,254
09/04/2014 3.675 3.68 3.5 3.54 17,611,130
09/03/2014 3.855 3.86 3.68 3.69 9,603,974
09/02/2014 3.875 3.91 3.83 3.85 3,117,321
08/29/2014 3.865 3.92 3.86 3.89 2,070,673
08/28/2014 3.955 3.99 3.87 3.87 2,834,846
08/27/2014 3.845 4.07 3.84 3.94 11,029,790
08/26/2014 3.865 3.88 3.84 3.85 2,002,207
08/25/2014 3.845 3.92 3.84 3.87 2,548,335
08/22/2014 3.855 3.89 3.83 3.85 1,894,861
08/21/2014 3.875 3.92 3.85 3.85 2,168,435
08/20/2014 3.855 3.89 3.85 3.87 2,040,460
08/19/2014 3.895 3.92 3.85 3.86 3,594,755
08/18/2014 3.955 3.96 3.88 3.89 3,526,743
08/15/2014 4.015 4.07 3.89 3.95 5,409,210
08/14/2014 3.865 4.01 3.83 3.99 5,229,963
08/13/2014 3.835 3.88 3.81 3.85 6,556,174
08/12/2014 3.915 3.95 3.83 3.84 10,072,380
08/11/2014 4.015 4.04 3.91 3.93 5,354,396
08/08/2014 4.025 4.09 3.98 4.02 4,446,513
08/07/2014 4.095 4.13 3.93 4.04 6,814,686
08/06/2014 4.085 4.13 4.07 4.1 2,055,220
08/05/2014 4.045 4.14 4.04 4.09 2,601,555
08/04/2014 4.055 4.11 4.04 4.06 2,459,860
08/01/2014 4.12 4.16 4.05 4.07 6,221,242
07/31/2014 4.345 4.35 4.16 4.19 4,503,457
07/30/2014 4.245 4.32 4.22 4.31 4,096,852
07/29/2014 4.165 4.25 4.14 4.23 4,427,896
07/28/2014 4.195 4.21 4.13 4.19 4,108,118
07/25/2014 4.195 4.25 4.19 4.23 2,307,093
07/24/2014 4.205 4.25 4.2 4.22 1,912,496
07/23/2014 4.245 4.3 4.2 4.26 3,319,276
07/22/2014 4.235 4.3 4.19 4.22 4,878,631
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?