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 31, 2024 4.021 4.060 3.993 4.030 7,203 -0.02(-0.49%)
May 30, 2024 3.995 4.050 3.920 4.050 62,155 +0.06(+1.50%)
May 29, 2024 3.990 3.990 3.990 3.990 1,550 +0.09(+2.24%)
May 23, 2024 3.902 1 +0.05(+1.36%)
May 22, 2024 3.850 3.850 3.850 3.850 159,000 +0.00(+0.00%)
May 21, 2024 3.850 3.850 3.850 3.850 100,500 +0.01(+0.26%)
May 20, 2024 3.690 3.915 3.690 3.840 4,800 +0.16(+4.35%)
May 17, 2024 3.500 3.680 3.500 3.680 4,200 +0.18(+5.14%)
May 16, 2024 3.500 3.500 3.340 3.500 2,602 +0.00(+0.00%)
May 15, 2024 3.600 3.600 3.390 3.500 502 -0.02(-0.57%)
May 06, 2024 3.520 1 +0.00(+0.00%)
May 03, 2024 3.520 3.520 3.520 3.520 3,000 +0.12(+3.53%)
May 01, 2024 3.400 0 -0.02(-0.58%)
Apr 30, 2024 3.420 3.420 3.420 3.420 4,400 +0.01(+0.29%)
Apr 25, 2024 3.410 0 +0.00(+0.00%)
Apr 24, 2024 3.410 3.410 3.290 3.410 1,569 +0.00(+0.00%)
Apr 23, 2024 3.366 3.410 3.366 3.410 2,127 +0.00(+0.00%)
Apr 22, 2024 3.410 3.410 3.410 3.410 4,000 +0.28(+8.95%)
Apr 19, 2024 3.130 3.130 3.130 3.130 2,000 -0.15(-4.57%)
Apr 16, 2024 3.280 0 -0.12(-3.53%)
Apr 15, 2024 3.330 3.400 3.200 3.400 1,000 +0.00(+0.00%)
Apr 12, 2024 3.400 3.400 3.400 3.400 200 +0.26(+8.28%)
Apr 11, 2024 3.140 3.140 3.140 3.140 1,500 -0.22(-6.55%)
Apr 10, 2024 3.290 3.360 3.290 3.360 2,100 +0.10(+3.02%)
Apr 09, 2024 3.290 3.290 3.261 3.261 200 +0.24(+8.00%)
Apr 08, 2024 3.155 3.155 3.020 3.020 664 -0.16(-5.02%)
Apr 05, 2024 3.179 3.179 3.179 3.179 155 -0.03(-1.01%)
Apr 04, 2024 3.220 3.220 3.212 3.212 200 -0.06(-1.77%)
Apr 03, 2024 3.267 3.270 3.267 3.270 1,400 +0.12(+3.81%)
Apr 02, 2024 3.146 3.295 3.146 3.150 652 +0.15(+5.00%)
Apr 01, 2024 3.400 3.400 3.000 3.000 4,337 -0.39(-11.50%)
Mar 27, 2024 3.390 0 -0.14(-3.87%)
Mar 25, 2024 3.526 37 -0.05(-1.49%)
Mar 20, 2024 3.580 0 +0.18(+5.29%)
Mar 19, 2024 3.440 3.440 3.400 3.400 4,907 +0.02(+0.59%)
Mar 18, 2024 3.380 3.380 3.380 3.380 120 +0.02(+0.60%)
Mar 15, 2024 3.320 3.370 3.320 3.360 6,146 +0.04(+1.20%)
Mar 14, 2024 3.400 3.500 3.310 3.320 6,339 -0.08(-2.35%)
Mar 13, 2024 3.388 3.400 3.375 3.400 1,985 +0.00(+0.00%)
Mar 12, 2024 3.372 3.400 3.372 3.400 2,120 -0.04(-1.02%)
Mar 11, 2024 3.590 3.590 3.435 3.435 605 -0.12(-3.51%)
Mar 08, 2024 3.400 3.560 3.400 3.560 13,646 +0.16(+4.71%)
Mar 07, 2024 3.357 3.410 3.350 3.400 9,689 +0.09(+2.72%)
Mar 06, 2024 3.050 3.310 3.050 3.310 9,317 +0.33(+11.07%)
Mar 05, 2024 2.964 3.045 2.920 2.980 33,031 +0.21(+7.58%)
Mar 04, 2024 2.770 2.770 2.770 2.770 1,001 -0.09(-3.15%)
Mar 01, 2024 2.860 2.860 2.860 2.860 700 +0.00(+0.00%)
Feb 29, 2024 2.860 2.860 2.825 2.860 28,125 +0.09(+3.25%)
Feb 28, 2024 2.880 2.886 2.770 2.770 6,700 -0.15(-5.14%)
Feb 27, 2024 2.930 2.930 2.920 2.920 1,800 +0.00(+0.00%)
Feb 26, 2024 3.000 3.000 2.910 2.920 73,071 -0.03(-1.02%)
Feb 20, 2024 2.950 0 -0.04(-1.44%)
Feb 15, 2024 2.993 0 -0.15(-4.68%)
Feb 14, 2024 3.070 3.140 2.890 3.140 3,507 +0.04(+1.29%)
Feb 12, 2024 3.100 0 +0.20(+6.95%)
Feb 07, 2024 2.899 0 -0.15(-4.96%)
Feb 06, 2024 3.100 3.100 3.050 3.050 300 -0.05(-1.61%)
Feb 02, 2024 3.100 4 -0.07(-2.21%)
Jan 30, 2024 3.170 0 -0.27(-7.85%)
Jan 29, 2024 3.440 3.440 3.440 3.440 900 +0.21(+6.50%)
Jan 26, 2024 3.400 3.400 3.230 3.230 1,100 -0.17(-5.00%)
Jan 25, 2024 3.460 3.480 3.400 3.400 1,200 -0.20(-5.56%)
Jan 24, 2024 3.550 3.650 3.494 3.600 27,276 +0.07(+1.98%)
Jan 23, 2024 3.580 3.580 3.480 3.530 6,542 -0.08(-2.22%)
Jan 22, 2024 3.270 3.610 3.245 3.610 11,674 +0.36(+11.08%)
Jan 19, 2024 3.250 3.250 3.250 3.250 5,000 +0.07(+2.20%)
Jan 18, 2024 3.100 3.220 3.099 3.180 11,623 +0.08(+2.58%)
Jan 17, 2024 2.910 3.100 2.820 3.100 21,837 +0.22(+7.64%)
Jan 16, 2024 2.738 2.900 2.610 2.880 15,872 +0.17(+6.27%)
Jan 12, 2024 2.650 2.710 2.540 2.710 15,603 +0.11(+4.23%)
Jan 11, 2024 2.690 2.690 2.500 2.600 4,476,957 -0.08(-2.99%)
Jan 10, 2024 2.620 2.680 2.620 2.680 1,200 +0.18(+7.20%)
Jan 09, 2024 2.525 2.525 2.500 2.500 201 -0.11(-4.12%)
Jan 08, 2024 2.500 2.607 2.465 2.607 2,864 +0.11(+4.30%)
Jan 05, 2024 2.465 2.500 2.420 2.500 3,257 +0.00(+0.00%)
Jan 04, 2024 2.400 2.500 2.400 2.500 27,728 +0.05(+2.04%)
Jan 03, 2024 2.470 2.500 2.450 2.450 501,021 -0.01(-0.41%)
Jan 02, 2024 2.600 2.620 2.460 2.460 8,249 -0.01(-0.40%)
Dec 29, 2023 2.470 2.470 2.470 2.470 508 -0.08(-3.14%)
Dec 27, 2023 2.550 0 -0.03(-1.16%)
Dec 26, 2023 2.510 2.660 2.510 2.580 3,796 +0.16(+6.61%)
Dec 22, 2023 2.400 2.465 2.395 2.420 1,911 -0.05(-2.02%)
Dec 21, 2023 2.225 2.470 2.225 2.470 9,558 +0.25(+11.26%)
Dec 20, 2023 2.100 2.280 2.100 2.220 4,223 +0.10(+4.96%)
Dec 19, 2023 2.030 2.115 2.027 2.115 2,920 +0.01(+0.59%)
Dec 18, 2023 2.000 2.103 1.900 2.103 22,545 +0.18(+9.51%)
Dec 15, 2023 1.960 1.980 1.920 1.920 1,113 -0.10(-4.95%)
Dec 14, 2023 1.945 2.023 1.945 2.020 4,416 +0.10(+5.21%)
Dec 13, 2023 1.920 1.953 1.920 1.920 324 +0.00(+0.00%)
Dec 12, 2023 1.950 2.015 1.915 1.920 8,724 -0.02(-1.03%)
Dec 11, 2023 1.900 1.940 1.850 1.940 8,905 +0.04(+2.11%)
Dec 08, 2023 1.895 1.920 1.870 1.900 1,611 +0.02(+1.06%)
Dec 04, 2023 1.880 0 -0.02(-1.05%)
Nov 28, 2023 1.900 0 +0.07(+3.83%)
Nov 27, 2023 1.780 1.830 1.630 1.830 16,410 +0.15(+8.93%)
Nov 21, 2023 1.680 141 -0.10(-5.62%)
Nov 17, 2023 1.780 0 +0.15(+9.20%)
Nov 16, 2023 1.630 1.630 1.630 1.630 100 +0.00(+0.00%)
Nov 15, 2023 1.623 1.630 1.623 1.630 5,102 +0.00(+0.00%)
Nov 14, 2023 1.630 1.630 1.630 1.630 2,100 -0.08(-4.68%)
Nov 10, 2023 1.710 0 +0.05(+2.76%)
Nov 09, 2023 1.800 1.800 1.664 1.664 1,049 -0.14(-7.68%)
Nov 08, 2023 1.802 1.802 1.802 1.802 201 -0.05(-2.96%)
Nov 06, 2023 1.857 0 +0.02(+0.95%)
Nov 03, 2023 1.840 1.840 1.840 1.840 100 +0.01(+0.55%)
Nov 02, 2023 1.830 1.830 1.830 1.830 861 -0.04(-2.14%)
Nov 01, 2023 1.870 1.870 1.845 1.870 860 -0.03(-1.58%)
Oct 31, 2023 1.893 1.900 1.870 1.900 4,519 +0.00(+0.26%)
Oct 30, 2023 1.930 1.930 1.895 1.895 4,746 -0.01(-0.47%)
Oct 27, 2023 1.933 1.933 1.900 1.904 4,535 +0.00(+0.21%)
Oct 25, 2023 1.900 0 +0.02(+1.06%)
Oct 24, 2023 1.910 1.910 1.880 1.880 201 +0.00(+0.00%)
Oct 20, 2023 1.880 0 -0.07(-3.59%)
Oct 18, 2023 1.950 0 +0.00(+0.00%)
Oct 17, 2023 1.957 1.960 1.950 1.950 1,880 -0.02(-0.76%)
Oct 13, 2023 1.965 0 +0.00(+0.10%)
Oct 10, 2023 1.963 0 +0.01(+0.31%)
Oct 05, 2023 1.957 0 +0.01(+0.46%)
Oct 04, 2023 1.948 1.948 1.948 1.948 2,018 +0.05(+2.53%)
Oct 03, 2023 1.900 1.930 1.900 1.900 2,100 +0.00(+0.00%)
Sep 29, 2023 1.900 1 +0.03(+1.60%)
Sep 15, 2023 1.870 0 -0.12(-6.03%)
Sep 14, 2023 1.850 1.990 1.850 1.990 629,518 +0.04(+2.05%)
Sep 13, 2023 1.935 1.970 1.935 1.950 3,614 +0.03(+1.83%)
Sep 12, 2023 1.915 1.915 1.915 1.915 203 -0.10(-5.20%)
Sep 08, 2023 2.020 1 +0.00(+0.00%)
Sep 01, 2023 2.020 0 +0.15(+8.02%)
Aug 30, 2023 1.870 0 -0.07(-3.73%)
Aug 29, 2023 1.930 1.960 1.930 1.942 7,302 -0.03(-1.40%)
Aug 24, 2023 1.970 0 +0.05(+2.60%)
Aug 21, 2023 1.920 0 -0.19(-8.79%)
Aug 18, 2023 2.105 2.105 2.105 2.105 100 +0.14(+6.85%)
Aug 17, 2023 2.120 2.120 1.970 1.970 3,524 -0.11(-5.29%)
Aug 16, 2023 2.080 2.080 2.080 2.080 276 +0.00(+0.00%)
Aug 14, 2023 2.080 0 +0.33(+18.86%)
Aug 10, 2023 1.750 0 +0.05(+2.94%)
Aug 09, 2023 1.720 1.720 1.700 1.700 1,100 -0.10(-5.56%)
Aug 04, 2023 1.800 0 +0.02(+1.12%)
Aug 02, 2023 1.780 5 -0.08(-4.30%)
Aug 01, 2023 1.860 1.860 1.860 1.860 103 +0.08(+4.49%)
Jul 31, 2023 1.780 1.780 1.780 1.780 240 +0.05(+2.83%)
Jul 28, 2023 1.710 1.731 1.710 1.731 303 -0.07(-3.83%)
Jul 27, 2023 1.825 1.825 1.800 1.800 1,807 +0.00(+0.00%)
Jul 20, 2023 1.800 0 -0.08(-4.26%)
Jul 13, 2023 1.880 0 +0.04(+2.17%)
Jul 12, 2023 1.840 1.843 1.840 1.840 1,425 +0.00(+0.00%)
Jul 06, 2023 1.840 0 -0.04(-2.13%)
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.