Federal National Mortgage Association Historical Stock Prices

FNMA 
$2.26
*  
-0.09
-3.83 %
Get FNMA Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading FNMA now


Community Rating:
View:    FNMA Pre-Market
 
 
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 03-MAY-2015 TO 03-AUG-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  2.36  2.24  2.26 4,309,897
08/03/2015 2.345 2.36 2.24 2.26 4,309,897
07/31/2015 2.45 2.46 2.32 2.35 11,976,560
07/30/2015 2.45 2.48 2.45 2.455 973,355
07/29/2015 2.495 2.5 2.45 2.48 1,114,729
07/28/2015 2.405 2.51 2.4 2.49 2,800,646
07/27/2015 2.475 2.505 2.35 2.41 3,246,070
07/24/2015 2.575 2.6 2.5 2.54 4,155,598
07/23/2015 2.65 2.72 2.55 2.58 6,026,851
07/22/2015 2.505 2.64 2.47 2.62 8,842,281
07/21/2015 2.445 2.53 2.44 2.5 7,773,298
07/20/2015 2.435 2.48 2.41 2.48 2,426,081
07/17/2015 2.435 2.47 2.42 2.44 2,358,239
07/16/2015 2.48 2.48 2.38 2.43 4,055,240
07/15/2015 2.335 2.53 2.33 2.47 13,348,900
07/14/2015 2.205 2.29 2.2 2.28 2,675,796
07/13/2015 2.195 2.24 2.17 2.2 1,464,299
07/10/2015 2.19 2.25 2.17 2.18 3,349,834
07/09/2015 2.135 2.2 2.13 2.17 3,378,247
07/08/2015 2.15 2.16 2.1 2.13 2,835,694
07/07/2015 2.195 2.23 2.07 2.19 6,922,825
07/06/2015 2.285 2.3 2.2 2.22 3,928,909
07/02/2015 2.32 2.335 2.28 2.3 1,838,801
07/01/2015 2.34 2.42 2.31 2.31 5,585,942
06/30/2015 2.295 2.35 2.29 2.325 1,991,451
06/29/2015 2.365 2.37 2.27 2.3 5,323,239
06/26/2015 2.395 2.43 2.37 2.39 2,386,485
06/25/2015 2.435 2.44 2.35 2.36 5,577,403
06/24/2015 2.44 2.47 2.42 2.43 2,665,621
06/23/2015 2.425 2.48 2.42 2.46 1,482,823
06/22/2015 2.46 2.46 2.42 2.43 2,581,920
06/19/2015 2.485 2.53 2.45 2.46 2,206,764
06/18/2015 2.525 2.54 2.48 2.49 2,042,357
06/17/2015 2.545 2.57 2.51 2.54 2,023,515
06/16/2015 2.605 2.61 2.54 2.55 1,389,368
06/15/2015 2.495 2.66 2.45 2.58 9,306,322
06/12/2015 2.555 2.58 2.485 2.51 1,683,736
06/11/2015 2.455 2.56 2.45 2.55 3,917,295
06/10/2015 2.395 2.48 2.39 2.46 1,766,537
06/09/2015 2.425 2.44 2.39 2.405 5,956,830
06/08/2015 2.525 2.58 2.44 2.44 3,126,831
06/05/2015 2.425 2.5399 2.39 2.52 5,045,472
06/04/2015 2.535 2.54 2.42 2.43 8,379,266
06/03/2015 2.565 2.58 2.53 2.54 2,430,857
06/02/2015 2.545 2.59 2.54 2.56 2,036,118
06/01/2015 2.555 2.59 2.54 2.55 2,716,594
05/29/2015 2.565 2.58 2.55 2.56 2,899,826
05/28/2015 2.585 2.59 2.54 2.57 4,291,557
05/27/2015 2.605 2.62 2.58 2.6 2,916,923
05/26/2015 2.605 2.64 2.6 2.6 2,358,978
05/22/2015 2.575 2.62 2.57 2.615 2,561,562
05/21/2015 2.575 2.6 2.51 2.59 4,339,428
05/20/2015 2.645 2.66 2.545 2.57 5,039,584
05/19/2015 2.68 2.73 2.64 2.65 2,483,146
05/18/2015 2.665 2.69 2.66 2.68 1,278,977
05/15/2015 2.67 2.7 2.66 2.66 1,679,300
05/14/2015 2.625 2.75 2.62 2.66 3,497,747
05/13/2015 2.785 2.785 2.63 2.635 7,349,045
05/12/2015 2.835 2.84 2.76 2.785 2,362,226
05/11/2015 2.835 2.85 2.78 2.83 2,125,402
05/08/2015 2.905 2.91 2.84 2.86 2,333,099
05/07/2015 2.89 2.94 2.82 2.89 6,784,887
05/06/2015 2.885 2.93 2.87 2.92 3,761,367
05/05/2015 2.915 2.92 2.81 2.89 4,501,082
05/04/2015 2.83 2.94 2.83 2.91 10,481,250
*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?