Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fed Ntl Mtg Ser Q (OP: FNMAI )

4.030 -0.020 (-0.49%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 25, 2022 3.000 93 +0.19(+6.76%)
May 24, 2022 2.810 2.810 2.810 2.810 129 +0.00(+0.00%)
May 16, 2022 2.810 0 +0.07(+2.55%)
May 13, 2022 2.740 2.740 2.740 2.740 500 +0.04(+1.48%)
May 12, 2022 2.700 2.700 2.700 2.700 526 -0.20(-6.90%)
May 11, 2022 2.900 2.900 2.900 2.900 113 +0.19(+7.01%)
May 10, 2022 2.800 2.800 2.700 2.710 1,710 -0.19(-6.55%)
May 09, 2022 3.030 3.150 2.900 2.900 11,400 -0.25(-7.94%)
May 06, 2022 3.200 3.200 3.150 3.150 1,701 +0.05(+1.61%)
May 05, 2022 3.100 3.100 3.100 3.100 500 +0.00(+0.00%)
May 04, 2022 3.100 3.100 3.100 3.100 100 -0.29(-8.55%)
Apr 29, 2022 3.390 0 +0.17(+5.28%)
Apr 28, 2022 3.125 3.220 3.125 3.220 16,100 +0.12(+3.87%)
Apr 27, 2022 3.000 3.100 3.000 3.100 229,901 +0.00(+0.00%)
Apr 26, 2022 3.100 3.100 3.100 3.100 204 +0.05(+1.64%)
Apr 25, 2022 3.050 3.050 3.050 3.050 730 +0.00(+0.00%)
Apr 22, 2022 3.110 3.180 3.050 3.050 10,050 -0.06(-1.93%)
Apr 21, 2022 3.050 3.110 3.050 3.110 9,500 +0.06(+1.97%)
Apr 20, 2022 3.050 3.050 3.050 3.050 415 +0.00(+0.00%)
Apr 19, 2022 3.050 3.050 3.050 3.050 300 -0.04(-1.29%)
Apr 18, 2022 3.090 3.090 3.090 3.090 505 +0.29(+10.35%)
Apr 13, 2022 2.800 10 +0.00(+0.00%)
Apr 12, 2022 2.895 2.895 2.800 2.800 500 -0.00(-0.00%)
Apr 11, 2022 2.890 2.890 2.800 2.800 2,220 -0.09(-3.11%)
Apr 08, 2022 2.850 2.890 2.830 2.890 1,705 +0.11(+3.96%)
Apr 07, 2022 2.780 2.780 2.780 2.780 213,748 +0.03(+1.09%)
Apr 06, 2022 2.750 2.750 2.750 2.750 300 +0.00(+0.00%)
Apr 05, 2022 2.750 2.750 2.750 2.750 500 +0.03(+1.10%)
Apr 04, 2022 2.680 2.720 2.680 2.720 1,200 +0.17(+6.67%)
Apr 01, 2022 2.480 2.550 2.480 2.550 29,987 +0.07(+2.82%)
Mar 31, 2022 2.440 2.480 2.440 2.480 5,663 +0.13(+5.53%)
Mar 24, 2022 2.350 0 +0.03(+1.29%)
Mar 22, 2022 2.320 3 -0.15(-6.07%)
Mar 18, 2022 2.470 0 +0.17(+7.39%)
Mar 16, 2022 2.300 0 +0.15(+6.98%)
Mar 14, 2022 2.150 16 +0.00(+0.00%)
Mar 11, 2022 2.070 2.150 2.070 2.150 1,500 +0.00(+0.00%)
Mar 08, 2022 2.150 0 +0.24(+12.57%)
Mar 04, 2022 1.910 0 -0.08(-4.02%)
Mar 03, 2022 2.045 2.045 1.950 1.990 1,000 -0.02(-1.00%)
Mar 01, 2022 2.010 0 +0.01(+0.50%)
Feb 28, 2022 2.115 2.115 1.990 2.000 1,033 -0.01(-0.50%)
Feb 24, 2022 2.010 0 -0.15(-6.94%)
Feb 23, 2022 2.230 2.230 2.160 2.160 1,100 +0.00(+0.00%)
Feb 22, 2022 2.270 2.270 2.160 2.160 25,400 -0.13(-5.68%)
Feb 17, 2022 2.290 0 +0.00(+0.00%)
Feb 15, 2022 2.290 0 +0.02(+0.88%)
Feb 14, 2022 2.250 2.270 2.250 2.270 445 -0.04(-1.52%)
Feb 11, 2022 2.260 2.305 2.260 2.305 200 -0.03(-1.50%)
Feb 10, 2022 2.340 2.340 2.340 2.340 422 +0.05(+2.18%)
Feb 09, 2022 2.290 2.290 2.250 2.290 900 +0.00(+0.00%)
Feb 08, 2022 2.290 2.290 2.290 2.290 100 +0.00(+0.00%)
Feb 04, 2022 2.290 0 +0.09(+4.09%)
Feb 02, 2022 2.200 2.200 2.200 2.200 500 -0.03(-1.35%)
Feb 01, 2022 2.280 2.280 2.230 2.230 200 -0.04(-1.98%)
Jan 27, 2022 2.275 0 +0.06(+2.94%)
Jan 26, 2022 2.210 2.210 2.210 2.210 2,000 -0.01(-0.45%)
Jan 24, 2022 2.220 10 -0.21(-8.64%)
Jan 21, 2022 2.500 2.500 2.430 2.430 1,225 -0.18(-6.90%)
Jan 20, 2022 2.610 2.610 2.610 2.610 100 +0.09(+3.57%)
Jan 19, 2022 2.520 2.520 2.520 2.520 110 -0.03(-1.18%)
Jan 18, 2022 2.550 2.550 2.550 2.550 200 -0.05(-1.92%)
Jan 13, 2022 2.600 0 +0.08(+3.17%)
Jan 11, 2022 2.520 0 +0.04(+1.61%)
Jan 06, 2022 2.480 2.480 2.480 0 -0.11(-4.25%)
Jan 05, 2022 2.590 2.590 2.590 2.590 100 +0.19(+7.92%)
Jan 03, 2022 2.400 2.400 2.400 25 -0.03(-1.23%)
Dec 31, 2021 2.430 2.430 2.430 2.430 405 +0.17(+7.52%)
Dec 29, 2021 2.260 2.260 2.260 0 -0.26(-10.32%)
Dec 28, 2021 2.520 2.690 2.520 2.520 794,258 -0.03(-1.18%)
Dec 27, 2021 2.590 2.590 2.520 2.550 1,600 -0.04(-1.54%)
Dec 23, 2021 2.465 2.590 2.410 2.590 5,416 +0.18(+7.47%)
Dec 22, 2021 2.410 2.410 2.330 2.410 6,499 +0.15(+6.64%)
Dec 20, 2021 2.260 2.260 2.260 0 -0.19(-7.76%)
Dec 17, 2021 2.500 2.500 2.450 2.450 3,200 -0.09(-3.54%)
Dec 16, 2021 2.590 2.620 2.510 2.540 11,700 +0.08(+3.25%)
Dec 15, 2021 2.460 2.460 2.460 2.460 1,000 -0.43(-14.88%)
Dec 13, 2021 2.890 2.890 2.890 1 -0.11(-3.67%)
Dec 09, 2021 3.000 3.000 3.000 0 +0.20(+7.14%)
Dec 07, 2021 2.800 2.800 2.800 0 -0.02(-0.71%)
Dec 06, 2021 2.610 2.820 2.610 2.820 14,538 +0.11(+4.06%)
Dec 03, 2021 2.825 2.825 2.610 2.710 2,717 -0.25(-8.29%)
Dec 02, 2021 3.050 3.050 2.920 2.955 9,394 -0.02(-0.51%)
Dec 01, 2021 3.320 3.350 2.890 2.970 11,582 -0.02(-0.73%)
Nov 30, 2021 2.550 3.100 2.550 2.992 36,505 +0.52(+21.12%)
Nov 29, 2021 2.480 2.485 2.470 2.470 1,954 -0.00(-0.20%)
Nov 24, 2021 2.475 2.475 2.475 0 +0.01(+0.30%)
Nov 23, 2021 2.495 2.518 2.450 2.467 2,353 -0.08(-3.24%)
Nov 22, 2021 2.480 2.550 2.450 2.550 2,292,861 +0.09(+3.87%)
Nov 19, 2021 2.450 2.455 2.450 2.455 308 -0.02(-0.61%)
Nov 18, 2021 2.480 2.470 2.470 2.470 2,217 -0.01(-0.40%)
Nov 17, 2021 2.500 2.500 2.470 2.480 3,340 -0.02(-0.80%)
Nov 16, 2021 2.540 2.540 2.440 2.500 3,480 +0.02(+0.81%)
Nov 15, 2021 2.500 2.550 2.460 2.480 4,355 +0.02(+0.81%)
Nov 12, 2021 2.460 2.600 2.460 2.460 1,869 -0.10(-3.91%)
Nov 10, 2021 2.560 2.560 2.560 0 +0.11(+4.49%)
Nov 09, 2021 2.520 2.520 2.450 2.450 2,307 -0.07(-2.78%)
Nov 08, 2021 2.450 2.520 2.450 2.520 833 -0.01(-0.40%)
Nov 05, 2021 2.530 2.530 2.350 2.530 8,412 -0.11(-4.17%)
Nov 04, 2021 2.640 2.640 2.640 2.640 250 -0.10(-3.65%)
Nov 03, 2021 2.750 2.750 2.740 2.740 3,030 +0.04(+1.48%)
Nov 02, 2021 2.650 2.700 2.450 2.700 8,975 +0.01(+0.37%)
Nov 01, 2021 2.670 2.700 2.625 2.690 3,350 +0.01(+0.37%)
Oct 29, 2021 2.540 2.680 2.530 2.680 11,000 +0.13(+5.10%)
Oct 28, 2021 2.500 2.550 2.500 2.550 37,216 +0.11(+4.51%)
Oct 27, 2021 2.370 2.500 2.370 2.440 5,892 +0.07(+2.95%)
Oct 26, 2021 2.220 2.370 2.370 3,291 +0.17(+7.73%)
Oct 22, 2021 2.200 2.200 2.200 0 +0.15(+7.32%)
Oct 21, 2021 1.985 2.050 1.930 2.050 4,888 +0.00(+0.00%)
Oct 20, 2021 2.120 2.120 2.050 2.050 650 -0.10(-4.65%)
Oct 19, 2021 1.930 2.170 1.800 2.150 13,630 +0.26(+13.76%)
Oct 18, 2021 1.835 1.900 1.825 1.890 142,427 +0.01(+0.53%)
Oct 15, 2021 1.900 1.900 1.880 1.880 64,100 +0.00(+0.00%)
Oct 14, 2021 1.880 1.880 1.880 1.880 900 -0.03(-1.31%)
Oct 12, 2021 1.905 1.905 1.905 0 +0.01(+0.26%)
Oct 08, 2021 1.900 1.900 1.900 14 -0.02(-1.04%)
Oct 07, 2021 1.915 1.950 1.720 1.920 3,288,834 +0.03(+1.59%)
Oct 06, 2021 1.890 1.910 1.890 1.890 88,271 -0.02(-1.05%)
Oct 05, 2021 1.900 1.950 1.790 1.910 2,951 -0.05(-2.30%)
Oct 04, 2021 1.955 1.955 1.955 1.955 103 +0.08(+3.99%)
Oct 01, 2021 1.950 2.050 1.850 1.880 1,205 -0.12(-6.00%)
Sep 30, 2021 1.990 2.000 1.990 2.000 823 +0.00(+0.00%)
Sep 29, 2021 1.850 2.000 1.850 2.000 26,832 +0.10(+5.26%)
Sep 28, 2021 1.850 1.900 1.800 1.900 34,930 +0.05(+2.70%)
Sep 24, 2021 1.850 1.850 1.850 0 +0.05(+2.78%)
Sep 23, 2021 1.850 1.850 1.800 1.800 5,325 -0.07(-3.74%)
Sep 22, 2021 1.750 1.870 1.750 1.870 1,528 +0.18(+10.65%)
Sep 21, 2021 1.640 1.695 1.640 1.690 6,500 -0.06(-3.43%)
Sep 20, 2021 1.610 1.750 1.600 1.750 17,391 +0.00(+0.00%)
Sep 17, 2021 1.720 1.750 1.700 1.750 6,100 -0.05(-2.78%)
Sep 16, 2021 1.800 1.850 1.780 1.800 1,954 -0.07(-3.74%)
Sep 15, 2021 1.845 2.050 1.800 1.870 7,345 +0.00(+0.00%)
Sep 14, 2021 1.670 1.900 1.670 1.870 7,188 +0.29(+18.35%)
Sep 13, 2021 1.530 1.615 1.500 1.580 1,150 +0.12(+8.22%)
Sep 10, 2021 1.450 1.475 1.450 1.460 3,215 -0.02(-1.35%)
Sep 09, 2021 1.480 1.480 1.360 1.480 1,700 +0.06(+4.23%)
Sep 08, 2021 1.420 1.420 1.420 1.420 492 +0.04(+2.90%)
Sep 07, 2021 1.365 1.380 1.365 1.380 315 +0.00(+0.00%)
Sep 03, 2021 1.465 1.465 1.380 1.380 300 -0.10(-6.76%)
Sep 02, 2021 1.480 1.480 1.480 1.480 500 +0.03(+2.07%)
Sep 01, 2021 1.450 1.450 1.450 1.450 1,134 +0.00(+0.00%)
Aug 30, 2021 1.450 1.450 1.450 0 -0.02(-1.02%)
Aug 27, 2021 1.450 1.465 1.450 1.465 3,225 +0.04(+2.45%)
Aug 26, 2021 1.415 1.430 1.415 1.430 1,200 +0.01(+0.70%)
Aug 25, 2021 1.420 1.420 1.400 1.420 1,023 +0.07(+5.19%)
Aug 23, 2021 1.350 1.350 1.350 0 -0.05(-3.57%)
Aug 20, 2021 1.450 1.450 1.320 1.400 2,318 +0.00(+0.00%)
Aug 19, 2021 1.440 1.440 1.400 1.400 16,054 +0.00(+0.00%)
Aug 18, 2021 1.430 1.440 1.400 1.400 1,600 +0.00(+0.00%)
Aug 17, 2021 1.400 1.400 1.400 1.400 500 -0.01(-0.71%)
Aug 16, 2021 1.440 1.480 1.410 1.410 328 +0.01(+0.71%)
Aug 13, 2021 1.400 1.480 1.400 1.400 1,284 -0.04(-2.78%)
Aug 11, 2021 1.440 1.440 1.440 0 +0.11(+8.27%)
Aug 10, 2021 1.455 1.510 1.330 1.330 9,613 -0.20(-13.07%)
Aug 09, 2021 1.570 1.570 1.530 1.530 300 +0.01(+0.33%)
Aug 06, 2021 1.525 1.550 1.525 1.525 446 -0.03(-2.24%)
Aug 05, 2021 1.560 1.560 1.560 1.560 470 +0.07(+4.69%)
Aug 04, 2021 1.600 1.600 1.460 1.490 6,610 -0.08(-5.10%)
Aug 03, 2021 1.590 1.590 1.570 1.570 11,187 -0.05(-3.09%)
Aug 02, 2021 1.610 1.690 1.610 1.620 17,341 -0.20(-10.99%)
Jul 29, 2021 1.820 1.820 1.820 0 +0.09(+5.05%)
Jul 27, 2021 1.732 1.732 1.732 5 -0.03(-1.56%)
Jul 26, 2021 1.760 1.760 1.760 1.760 175,250 -0.04(-2.22%)
Jul 22, 2021 1.800 1.800 1.800 54 +0.15(+9.09%)
Jul 21, 2021 1.510 1.650 1.510 1.650 1,100 +0.07(+4.43%)
Jul 20, 2021 1.530 1.650 1.500 1.580 31,580 +0.05(+3.27%)
Jul 19, 2021 1.600 1.600 1.530 1.530 708 -0.15(-8.93%)
Jul 16, 2021 1.670 1.680 1.620 1.680 26,937 -0.03(-1.75%)
Jul 15, 2021 1.690 1.710 1.690 1.710 601 +0.04(+2.40%)
Jul 14, 2021 1.670 1.670 1.670 1.670 234 -0.03(-1.76%)
Jul 13, 2021 1.700 1.700 1.700 1.700 500 -0.07(-3.95%)
Jul 12, 2021 1.800 1.840 1.770 1.770 828 +0.06(+3.51%)
Jul 09, 2021 1.790 1.790 1.630 1.710 11,495 -0.04(-2.29%)
Jul 08, 2021 1.870 1.930 1.690 1.750 16,282 -0.21(-10.71%)
Jul 07, 2021 1.960 1.960 1.960 1.960 118 -0.09(-4.39%)
Jul 02, 2021 2.050 2.050 2.050 0 +0.05(+2.50%)
Jul 01, 2021 1.950 2.000 1.900 2.000 3,300 +0.11(+5.82%)
Jun 30, 2021 1.950 2.250 1.890 1.890 204,430 -0.10(-5.03%)
Jun 29, 2021 1.870 2.140 1.860 1.990 28,152 +0.17(+9.34%)
Jun 28, 2021 1.850 1.850 1.770 1.820 17,274 -0.08(-4.21%)
Jun 25, 2021 2.050 2.050 1.620 1.900 28,606 +0.00(+0.00%)
Jun 24, 2021 2.250 2.440 1.660 1.900 109,390 -0.19(-9.09%)
Jun 23, 2021 5.750 5.780 1.960 2.090 122,563 -3.61(-63.33%)
Jun 22, 2021 5.650 5.700 5.650 5.700 700 -0.02(-0.35%)
Jun 21, 2021 5.720 5.720 5.720 5.720 4,000 -0.03(-0.52%)
Jun 18, 2021 5.593 5.750 5.593 5.750 820 +0.04(+0.70%)
Jun 17, 2021 5.600 5.710 5.600 5.710 650 -0.04(-0.70%)
Jun 16, 2021 5.750 5.750 5.750 5.750 100 +0.01(+0.17%)
Jun 15, 2021 5.740 5.740 5.740 5.740 100 -0.01(-0.17%)
Jun 14, 2021 5.750 5.750 5.750 5.750 800 +0.10(+1.77%)
Jun 11, 2021 5.650 5.650 5.650 5.650 1,200 +0.17(+3.10%)
Jun 10, 2021 5.490 5.490 5.480 5.480 4,000 -0.02(-0.36%)
Jun 09, 2021 5.600 5.600 5.410 5.500 1,821 -0.10(-1.79%)
Jun 08, 2021 5.520 5.600 5.515 5.600 2,950 +0.00(+0.00%)
Jun 07, 2021 5.600 5.600 5.600 5.600 292 +0.05(+0.90%)
Jun 04, 2021 5.470 5.550 5.470 5.550 36,700 +0.08(+1.46%)
Jun 03, 2021 5.530 5.600 5.470 5.470 6,112 +0.02(+0.37%)
Jun 02, 2021 5.440 5.450 5.440 5.450 2,300 +0.15(+2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.