Federal National Mortgage Association Stock Price History | Historical FNMA Company Stock Prices | PR Newswire: press release distribution, targeting, monitoring and marketing

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2013	2.255	3.150	2.200	2.970	156,201,349	+0.87(+41.43%)
May 23, 2013	1.765	2.200	1.640	2.100	112,624,429	+0.27(+14.75%)
May 22, 2013	1.695	2.000	1.620	1.830	112,358,864	+0.12(+7.02%)
May 21, 2013	1.590	1.720	1.460	1.710	110,518,009	+0.17(+11.04%)
May 20, 2013	1.395	1.550	1.360	1.540	48,950,700	+0.19(+14.07%)
May 17, 2013	1.295	1.380	1.240	1.350	30,049,602	+0.08(+6.30%)
May 16, 2013	1.445	1.600	1.200	1.270	112,063,959	-0.15(-10.56%)
May 15, 2013	1.250	1.480	1.220	1.420	129,802,675	+0.47(+49.47%)
May 13, 2013	0.8912	0.9590	0.8880	0.9500	28,202,097	+0.07(+7.83%)
May 10, 2013	0.8992	0.9000	0.8492	0.8810	16,862,784	+0.01(+0.80%)
May 09, 2013	0.9984	0.9985	0.8200	0.8740	74,942,604	-0.03(-3.00%)
May 08, 2013	0.8400	0.9600	0.8100	0.9010	61,525,009	+0.08(+9.88%)
May 07, 2013	0.8215	0.8240	0.8151	0.8200	3,263,382	+0.00(+0.10%)
May 06, 2013	0.8260	0.8300	0.8121	0.8192	4,967,715	-0.00(-0.58%)
May 03, 2013	0.8280	0.8380	0.8190	0.8240	8,685,707	+0.01(+0.61%)
May 02, 2013	0.8274	0.8350	0.8190	0.8190	5,002,141	-0.01(-0.97%)
May 01, 2013	0.8310	0.8380	0.8015	0.8270	7,572,414	+0.00(+0.00%)
Apr 30, 2013	0.8320	0.8490	0.8200	0.8270	10,687,374	-0.00(-0.36%)
Apr 29, 2013	0.8197	0.8500	0.8112	0.8300	5,788,658	+0.00(+0.36%)
Apr 26, 2013	0.8299	0.8310	0.8070	0.8270	8,150,270	+0.01(+0.74%)
Apr 25, 2013	0.8380	0.8480	0.8120	0.8209	9,999,492	+0.00(+0.11%)
Apr 24, 2013	0.7945	0.8200	0.7810	0.8200	11,336,652	+0.03(+3.81%)
Apr 23, 2013	0.8064	0.8080	0.7800	0.7899	7,827,419	-0.00(-0.27%)
Apr 22, 2013	0.8168	0.8250	0.7860	0.7920	6,875,820	-0.01(-1.31%)
Apr 19, 2013	0.7920	0.8190	0.7701	0.8025	7,881,238	+0.01(+1.07%)
Apr 18, 2013	0.8050	0.8100	0.7800	0.7940	5,559,444	+0.00(+0.38%)
Apr 17, 2013	0.8270	0.8500	0.7900	0.7910	13,037,792	-0.02(-2.35%)
Apr 16, 2013	0.7725	0.8100	0.7700	0.8100	13,420,993	+0.05(+6.72%)
Apr 15, 2013	0.7239	0.7930	0.7200	0.7590	16,396,145	+0.03(+4.12%)
Apr 12, 2013	0.7137	0.7390	0.6800	0.7290	18,151,482	-0.02(-2.80%)
Apr 11, 2013	0.8140	0.8160	0.7460	0.7500	26,792,711	-0.06(-7.43%)
Apr 10, 2013	0.8635	0.8690	0.8011	0.8102	27,024,195	-0.05(-6.05%)
Apr 09, 2013	0.8998	0.9150	0.8600	0.8624	16,402,769	-0.04(-4.07%)
Apr 08, 2013	0.8902	0.9150	0.8700	0.8990	17,165,797	+0.03(+3.06%)
Apr 05, 2013	0.8235	0.9000	0.7800	0.8723	19,709,967	+0.02(+2.17%)
Apr 04, 2013	0.8700	0.8900	0.8120	0.8538	17,712,797	-0.04(-4.60%)
Apr 03, 2013	0.9770	0.9770	0.8200	0.8950	49,373,431	-0.01(-0.56%)
Apr 02, 2013	0.9000	1.000	0.8100	0.9000	98,108,013	+0.10(+12.92%)
Apr 01, 2013	0.7275	0.7990	0.7160	0.7970	34,466,420	+0.11(+16.35%)
Mar 28, 2013	0.5709	0.7500	0.5110	0.6850	54,747,019	+0.08(+14.05%)
Mar 27, 2013	0.7380	0.7500	0.6000	0.6006	49,311,548	-0.17(-22.51%)
Mar 26, 2013	0.8517	0.8700	0.7200	0.7751	28,359,540	-0.05(-6.61%)
Mar 25, 2013	0.8050	0.8800	0.7800	0.8300	39,413,603	+0.04(+4.67%)
Mar 22, 2013	0.7351	0.9494	0.7300	0.7930	54,533,852	+0.01(+1.65%)
Mar 21, 2013	1.135	1.470	0.5500	0.7801	202,869,894	-0.30(-27.77%)
Mar 20, 2013	0.7940	1.080	0.7150	1.080	109,208,257	+0.36(+50.42%)
Mar 19, 2013	0.5559	0.7845	0.5500	0.7180	85,333,192	+0.20(+37.81%)
Mar 18, 2013	0.3999	0.5980	0.3998	0.5210	64,418,370	+0.12(+30.35%)
Mar 15, 2013	0.3055	0.3999	0.3020	0.3997	49,042,464	+0.10(+35.49%)
Mar 14, 2013	0.2932	0.2975	0.2900	0.2950	1,637,251	+0.00(+1.03%)
Mar 13, 2013	0.2913	0.2941	0.2900	0.2920	1,384,839	+0.00(+0.34%)
Mar 12, 2013	0.2943	0.2946	0.2901	0.2910	1,701,290	-0.00(-1.02%)
Mar 11, 2013	0.2885	0.2970	0.2870	0.2940	1,708,805	+0.00(+1.38%)
Mar 08, 2013	0.2955	0.2975	0.2890	0.2900	2,636,726	-0.01(-1.99%)
Mar 07, 2013	0.3051	0.3051	0.2931	0.2959	3,904,429	-0.01(-2.34%)
Mar 06, 2013	0.3178	0.3190	0.2960	0.3030	8,826,713	-0.01(-4.69%)
Mar 05, 2013	0.2851	0.3300	0.2761	0.3179	14,712,679	+0.03(+9.24%)
Mar 04, 2013	0.2950	0.2980	0.2900	0.2910	2,332,600	-0.00(-0.68%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates