Federal National Mortgage Association Historical Stock Prices

FNMA 
$2.44
*  
-0.03
-1.21 %
Get FNMA Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading FNMA now


Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  2.48  2.42  2.44 1,453,436
03/27/2015 2.46 2.48 2.42 2.44 1,453,436
03/26/2015 2.505 2.51 2.38 2.47 4,619,334
03/25/2015 2.5 2.56 2.47 2.5 2,561,751
03/24/2015 2.52 2.57 2.47 2.52 3,860,270
03/23/2015 2.445 2.57 2.44 2.53 2,994,006
03/20/2015 2.405 2.6 2.39 2.45 9,168,874
03/19/2015 2.54 2.55 2.38 2.4 10,596,170
03/18/2015 2.675 2.68 2.5 2.55 10,319,090
03/17/2015 2.715 2.72 2.67 2.7 2,038,321
03/16/2015 2.68 2.74 2.64 2.72 2,166,989
03/13/2015 2.71 2.73 2.63 2.695 3,459,732
03/12/2015 2.705 2.75 2.7 2.73 2,054,649
03/11/2015 2.725 2.75 2.7 2.73 1,942,040
03/10/2015 2.79 2.86 2.71 2.72 3,538,588
03/09/2015 2.765 2.84 2.76 2.79 2,627,990
03/06/2015 2.735 2.87 2.65 2.75 10,129,430
03/05/2015 2.935 3.01 2.78 2.79 5,358,230
03/04/2015 3.015 3.05 2.91 2.94 4,772,801
03/03/2015 2.955 3.12 2.95 3.03 11,452,820
03/02/2015 2.825 2.96 2.81 2.95 5,425,402
02/27/2015 2.795 2.87 2.75 2.83 2,201,675
02/26/2015 2.925 2.97 2.8 2.8 6,059,703
02/25/2015 2.89 3.06 2.785 2.93 8,851,833
02/24/2015 2.675 2.87 2.63 2.87 9,371,232
02/23/2015 2.835 2.9 2.62 2.73 17,115,010
02/20/2015 2.94 3.12 2.89 2.91 12,253,720
02/19/2015 3.07 3.14 2.8 3.06 25,791,490
02/18/2015 3.345 3.36 3.1 3.2 22,976,170
02/17/2015 2.85 3.51 2.82 3.31 52,883,980
02/13/2015 2.415 2.75 2.4 2.75 30,600,840
02/12/2015 2.325 2.39 2.3 2.39 5,903,526
02/11/2015 2.345 2.35 2.3 2.32 2,727,427
02/10/2015 2.285 2.36 2.27 2.31 3,522,429
02/09/2015 2.285 2.3 2.26 2.28 1,655,144
02/06/2015 2.285 2.32 2.26 2.29 2,145,047
02/05/2015 2.325 2.35 2.28 2.29 3,327,135
02/04/2015 2.245 2.33 2.23 2.33 5,015,784
02/03/2015 2.325 2.4 2.15 2.27 13,379,330
02/02/2015 2.275 2.34 2.27 2.3 2,630,862
01/30/2015 2.275 2.29 2.24 2.25 3,043,851
01/29/2015 2.265 2.33 2.23 2.27 8,853,803
01/28/2015 2.145 2.38 2.14 2.27 15,432,840
01/27/2015 2.145 2.17 2.11 2.14 2,355,049
01/26/2015 2.175 2.18 2.14 2.15 2,375,597
01/23/2015 2.175 2.2 2.16 2.17 1,433,495
01/22/2015 2.155 2.2 2.15 2.18 3,033,567
01/21/2015 2.145 2.17 2.14 2.16 1,956,145
01/20/2015 2.155 2.18 2.14 2.17 2,938,950
01/16/2015 2.155 2.18 2.13 2.18 2,240,550
01/15/2015 2.17 2.21 2.15 2.15 1,959,810
01/14/2015 2.165 2.19 2.12 2.17 3,330,102
01/13/2015 2.235 2.27 2.2 2.2 2,507,534
01/12/2015 2.265 2.3 2.21 2.23 3,304,921
01/09/2015 2.27 2.3 2.22 2.26 5,144,757
01/08/2015 2.455 2.46 2.26 2.31 15,096,920
01/07/2015 2.305 2.5 2.28 2.46 16,696,920
01/06/2015 2.235 2.33 2.22 2.27 8,778,372
01/05/2015 2.245 2.26 2.16 2.23 4,637,905
01/02/2015 2.055 2.24 2.05 2.19 6,970,920
12/31/2014 2.075 2.09 2.04 2.055 8,368,080
12/30/2014 2.105 2.12 2.07 2.09 4,743,703
12/29/2014 2.135 2.16 2.09 2.115 5,996,391
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?