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

Fannie Mae (OP: FNMA )

1.340 +0.020 (+1.52%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 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 (%)
Jun 30, 2022 0.4451 0.4550 0.3980 0.4338 8,232,090 -0.01(-1.97%)
Jun 29, 2022 0.4525 0.4600 0.4368 0.4425 8,066,140 -0.01(-2.47%)
Jun 28, 2022 0.4650 0.4770 0.4361 0.4537 7,719,290 -0.01(-1.37%)
Jun 27, 2022 0.4950 0.5010 0.4550 0.4600 4,119,920 -0.03(-5.93%)
Jun 24, 2022 0.5000 0.5353 0.4750 0.4890 6,081,163 -0.01(-1.21%)
Jun 23, 2022 0.5025 0.5050 0.4750 0.4950 3,090,653 -0.00(-0.90%)
Jun 22, 2022 0.5038 0.5230 0.4951 0.4995 3,162,424 -0.00(-0.60%)
Jun 21, 2022 0.5310 0.5500 0.4970 0.5025 4,732,687 -0.03(-5.72%)
Jun 17, 2022 0.5325 0.5600 0.5250 0.5330 2,667,204 +0.00(+0.60%)
Jun 16, 2022 0.5645 0.5669 0.5110 0.5298 3,471,472 -0.03(-5.73%)
Jun 15, 2022 0.5700 0.5950 0.5430 0.5620 3,013,817 +0.02(+4.07%)
Jun 14, 2022 0.5510 0.5750 0.5300 0.5400 3,934,103 -0.01(-2.01%)
Jun 13, 2022 0.6100 0.6150 0.5510 0.5511 4,491,868 -0.06(-10.39%)
Jun 10, 2022 0.6400 0.6400 0.5846 0.6150 4,115,974 -0.01(-0.81%)
Jun 09, 2022 0.6210 0.6800 0.6110 0.6200 4,423,075 -0.01(-0.80%)
Jun 08, 2022 0.6600 0.6700 0.6188 0.6250 3,268,826 -0.04(-5.49%)
Jun 07, 2022 0.6610 0.6800 0.6451 0.6613 3,046,344 -0.00(-0.56%)
Jun 06, 2022 0.6990 0.7420 0.6460 0.6650 5,054,657 -0.05(-7.19%)
Jun 03, 2022 0.7500 0.7500 0.7120 0.7165 969,065 -0.02(-3.31%)
Jun 02, 2022 0.7400 0.7500 0.7368 0.7410 606,981 -0.00(-0.27%)
Jun 01, 2022 0.7410 0.7595 0.7200 0.7430 557,978 -0.02(-2.24%)
May 31, 2022 0.7579 0.7700 0.7370 0.7600 1,227,323 +0.01(+1.33%)
May 27, 2022 0.7350 0.7600 0.7320 0.7500 1,639,598 +0.02(+2.04%)
May 26, 2022 0.6900 0.7430 0.6900 0.7350 1,285,039 +0.05(+6.52%)
May 25, 2022 0.6601 0.6990 0.6601 0.6900 1,078,063 +0.02(+2.60%)
May 24, 2022 0.6728 0.7100 0.6600 0.6725 1,273,128 -0.01(-1.10%)
May 23, 2022 0.6800 0.6850 0.6610 0.6800 677,984 +0.01(+1.49%)
May 20, 2022 0.6900 0.7000 0.6600 0.6700 920,546 -0.01(-1.18%)
May 19, 2022 0.6700 0.6800 0.6516 0.6780 1,190,152 +0.01(+0.98%)
May 18, 2022 0.6900 0.6900 0.6610 0.6714 921,274 -0.01(-1.26%)
May 17, 2022 0.7000 0.7200 0.6700 0.6800 1,024,878 -0.02(-2.30%)
May 16, 2022 0.7100 0.7100 0.6850 0.6960 471,008 -0.01(-1.28%)
May 13, 2022 0.6300 0.7200 0.6300 0.7050 2,495,914 +0.09(+15.57%)
May 12, 2022 0.7050 0.7050 0.5620 0.6100 4,204,831 -0.09(-12.86%)
May 11, 2022 0.7100 0.7200 0.7000 0.7000 1,928,956 -0.00(-0.57%)
May 10, 2022 0.7200 0.7200 0.7000 0.7040 2,859,037 +0.00(+0.28%)
May 09, 2022 0.7400 0.7485 0.7001 0.7020 1,741,371 -0.05(-6.15%)
May 06, 2022 0.7475 0.7600 0.7220 0.7480 1,378,527 -0.01(-0.93%)
May 05, 2022 0.7609 0.7800 0.7420 0.7550 1,577,389 -0.01(-0.66%)
May 04, 2022 0.7599 0.7600 0.7400 0.7600 700,839 +0.02(+2.70%)
May 03, 2022 0.7486 0.7549 0.7400 0.7400 770,975 -0.02(-1.99%)
May 02, 2022 0.7590 0.7590 0.7450 0.7550 1,510,568 +0.00(+0.53%)
Apr 29, 2022 0.7600 0.7700 0.7500 0.7510 1,023,126 -0.01(-1.16%)
Apr 28, 2022 0.7501 0.7604 0.7500 0.7598 1,009,671 +0.01(+1.29%)
Apr 27, 2022 0.7515 0.7651 0.7500 0.7501 1,132,789 +0.00(+0.00%)
Apr 26, 2022 0.7550 0.7680 0.7501 0.7501 1,749,402 -0.01(-1.37%)
Apr 25, 2022 0.7600 0.7685 0.7536 0.7605 764,709 +0.00(+0.05%)
Apr 22, 2022 0.7799 0.7799 0.7600 0.7601 782,975 -0.01(-1.92%)
Apr 21, 2022 0.7635 0.7750 0.7600 0.7750 1,458,304 +0.01(+1.59%)
Apr 20, 2022 0.7700 0.7790 0.7620 0.7629 662,517 -0.01(-1.81%)
Apr 19, 2022 0.7626 0.7790 0.7626 0.7770 569,452 +0.01(+0.78%)
Apr 18, 2022 0.7900 0.7907 0.7670 0.7710 948,807 -0.01(-1.71%)
Apr 14, 2022 0.7677 0.7900 0.7677 0.7844 930,404 +0.02(+2.18%)
Apr 13, 2022 0.7700 0.7800 0.7600 0.7677 795,583 -0.00(-0.30%)
Apr 12, 2022 0.7800 0.7800 0.7650 0.7700 587,268 -0.01(-1.03%)
Apr 11, 2022 0.7800 0.7849 0.7600 0.7780 1,034,471 -0.00(-0.26%)
Apr 08, 2022 0.7820 0.7905 0.7777 0.7800 838,702 -0.01(-0.64%)
Apr 07, 2022 0.8000 0.8035 0.7800 0.7850 801,712 -0.01(-1.75%)
Apr 06, 2022 0.8000 0.8119 0.7900 0.7990 1,011,932 -0.00(-0.13%)
Apr 05, 2022 0.8200 0.8300 0.8000 0.8000 1,597,933 -0.02(-2.56%)
Apr 04, 2022 0.8300 0.8500 0.8200 0.8210 2,400,679 -0.01(-0.73%)
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.