Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fannie Mae (OP: FNMA )

1.460 +0.005 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.4389 0.4400 0.4210 0.4280 1,647,697 +0.00(+0.38%)
Nov 29, 2022 0.4400 0.4485 0.4251 0.4264 1,963,839 -0.01(-3.09%)
Nov 28, 2022 0.4400 0.4500 0.4340 0.4400 2,367,044 +0.01(+1.38%)
Nov 25, 2022 0.4400 0.4579 0.4320 0.4340 1,884,121 +0.00(+0.16%)
Nov 23, 2022 0.4500 0.4600 0.4300 0.4333 4,722,452 -0.03(-5.91%)
Nov 22, 2022 0.4601 0.4710 0.4600 0.4605 1,437,835 -0.01(-2.56%)
Nov 21, 2022 0.4900 0.4900 0.4700 0.4726 973,171 -0.01(-2.78%)
Nov 18, 2022 0.4825 0.4869 0.4750 0.4861 534,772 +0.00(+0.96%)
Nov 17, 2022 0.4817 0.4890 0.4750 0.4815 855,718 -0.00(-0.08%)
Nov 16, 2022 0.4900 0.4999 0.4770 0.4819 772,994 -0.01(-1.25%)
Nov 15, 2022 0.4837 0.5000 0.4786 0.4880 1,609,338 +0.00(+0.97%)
Nov 14, 2022 0.4810 0.4999 0.4711 0.4833 1,074,869 -0.00(-0.76%)
Nov 11, 2022 0.4900 0.4990 0.4810 0.4870 1,317,010 -0.00(-0.20%)
Nov 10, 2022 0.4899 0.4900 0.4645 0.4880 1,502,346 +0.02(+3.83%)
Nov 09, 2022 0.4821 0.4969 0.4650 0.4700 1,468,933 -0.01(-2.51%)
Nov 08, 2022 0.5050 0.5100 0.4820 0.4821 1,690,785 -0.02(-3.58%)
Nov 07, 2022 0.5000 0.5000 0.4800 0.5000 1,608,680 +0.02(+3.09%)
Nov 04, 2022 0.5000 0.5100 0.4810 0.4850 1,770,687 -0.02(-3.00%)
Nov 03, 2022 0.5000 0.5000 0.4800 0.5000 9,745,297 +0.00(+0.20%)
Nov 02, 2022 0.5100 0.5195 0.4900 0.4990 2,084,624 -0.01(-1.96%)
Nov 01, 2022 0.5030 0.5200 0.4919 0.5090 1,453,710 +0.00(+0.20%)
Oct 31, 2022 0.4988 0.5150 0.4988 0.5080 1,501,628 +0.00(+0.61%)
Oct 28, 2022 0.5000 0.5098 0.4900 0.5049 795,684 +0.00(+0.98%)
Oct 27, 2022 0.4910 0.5050 0.4900 0.5000 1,491,104 +0.01(+2.04%)
Oct 26, 2022 0.5000 0.5000 0.4850 0.4900 1,181,908 -0.01(-2.00%)
Oct 25, 2022 0.4900 0.5200 0.4800 0.5000 1,225,655 +0.02(+3.35%)
Oct 24, 2022 0.4760 0.4950 0.4760 0.4838 986,814 +0.01(+1.32%)
Oct 21, 2022 0.4899 0.4995 0.4771 0.4775 1,017,556 -0.01(-2.11%)
Oct 20, 2022 0.4996 0.5000 0.4826 0.4878 770,877 -0.01(-2.05%)
Oct 19, 2022 0.5100 0.5100 0.4850 0.4980 683,632 -0.01(-2.35%)
Oct 18, 2022 0.5000 0.5100 0.4900 0.5100 732,707 +0.02(+3.55%)
Oct 17, 2022 0.4815 0.4980 0.4703 0.4925 1,059,381 +0.02(+3.14%)
Oct 14, 2022 0.5000 0.5040 0.4750 0.4775 1,825,372 -0.02(-4.50%)
Oct 13, 2022 0.4900 0.5090 0.4800 0.5000 1,175,111 +0.01(+2.56%)
Oct 12, 2022 0.5000 0.5000 0.4830 0.4875 1,822,602 -0.01(-1.02%)
Oct 11, 2022 0.5001 0.5100 0.4910 0.4925 2,149,939 -0.01(-1.99%)
Oct 10, 2022 0.5100 0.5100 0.5000 0.5025 1,105,840 +0.00(+0.10%)
Oct 07, 2022 0.5100 0.5140 0.5006 0.5020 1,154,380 -0.00(-0.08%)
Oct 06, 2022 0.5035 0.5170 0.5000 0.5024 1,182,461 -0.00(-0.67%)
Oct 05, 2022 0.5260 0.5295 0.5010 0.5058 1,256,559 -0.01(-1.79%)
Oct 04, 2022 0.5200 0.5325 0.5100 0.5150 1,172,446 -0.00(-0.39%)
Oct 03, 2022 0.5300 0.5350 0.5112 0.5170 1,281,178 -0.00(-0.54%)
Sep 30, 2022 0.5200 0.5416 0.5107 0.5198 1,132,539 +0.00(+0.70%)
Sep 29, 2022 0.5252 0.5350 0.5101 0.5162 1,565,863 -0.01(-1.71%)
Sep 28, 2022 0.5402 0.5500 0.5201 0.5252 1,726,619 -0.01(-1.83%)
Sep 27, 2022 0.5350 0.5598 0.5312 0.5350 1,574,689 -0.00(-0.47%)
Sep 26, 2022 0.5310 0.5650 0.5310 0.5375 1,151,298 +0.00(+0.37%)
Sep 23, 2022 0.5600 0.5700 0.5310 0.5355 2,497,048 -0.03(-5.56%)
Sep 22, 2022 0.5700 0.5800 0.5602 0.5670 1,604,762 +0.00(+0.78%)
Sep 21, 2022 0.5675 0.5790 0.5600 0.5626 1,653,778 -0.01(-0.88%)
Sep 20, 2022 0.5700 0.5800 0.5675 0.5676 747,764 -0.00(-0.42%)
Sep 19, 2022 0.5700 0.5800 0.5600 0.5700 629,501 +0.00(+0.00%)
Sep 16, 2022 0.5770 0.5800 0.5615 0.5700 1,009,759 +0.00(+0.16%)
Sep 15, 2022 0.5700 0.5888 0.5611 0.5691 1,007,146 -0.01(-0.99%)
Sep 14, 2022 0.5635 0.5800 0.5540 0.5748 1,249,227 +0.00(+0.84%)
Sep 13, 2022 0.5681 0.5749 0.5450 0.5700 1,138,421 +0.00(+0.00%)
Sep 12, 2022 0.5780 0.5900 0.5602 0.5700 1,173,664 -0.01(-1.38%)
Sep 09, 2022 0.5500 0.5950 0.5500 0.5780 2,036,535 +0.02(+3.25%)
Sep 08, 2022 0.5577 0.5700 0.5500 0.5598 446,145 +0.00(+0.77%)
Sep 07, 2022 0.5500 0.5757 0.5355 0.5555 1,427,253 +0.02(+3.83%)
Sep 06, 2022 0.5201 0.5400 0.5200 0.5350 1,076,277 +0.01(+1.81%)
Sep 02, 2022 0.5200 0.5400 0.5200 0.5255 756,569 -0.00(-0.10%)
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.