Fannie Mae (OP: FNMA )

0.6900 +0.0175 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.390 2.390 2.390 6,164,954 +0.03(+1.27%)
Dec 30, 2020 2.340 2.430 2.330 2.360 6,164,954 +0.01(+0.43%)
Dec 29, 2020 2.260 2.390 2.260 2.350 4,800,446 +0.08(+3.52%)
Dec 28, 2020 2.250 2.390 2.250 2.270 4,251,233 -0.03(-1.30%)
Dec 24, 2020 2.400 2.403 2.300 2.300 3,201,200 -0.10(-4.17%)
Dec 23, 2020 2.420 2.460 2.400 2.400 2,566,889 -0.02(-0.83%)
Dec 22, 2020 2.480 2.500 2.410 2.420 3,753,090 -0.07(-2.81%)
Dec 21, 2020 2.600 2.600 2.430 2.490 4,114,482 -0.10(-3.86%)
Dec 18, 2020 2.410 2.647 2.400 2.590 7,242,400 +0.19(+7.92%)
Dec 17, 2020 2.410 2.510 2.350 2.400 6,870,662 +0.01(+0.42%)
Dec 16, 2020 2.290 2.410 2.120 2.390 13,069,509 +0.11(+4.82%)
Dec 15, 2020 2.430 2.470 2.060 2.280 33,953,384 -0.46(-16.79%)
Dec 14, 2020 2.810 2.880 2.700 2.740 5,738,215 -0.05(-1.79%)
Dec 11, 2020 2.790 2.800 2.690 2.790 4,185,700 +0.01(+0.36%)
Dec 10, 2020 2.840 2.850 2.655 2.780 5,762,507 -0.05(-1.77%)
Dec 09, 2020 2.720 3.250 2.710 2.830 22,085,848 +0.14(+5.20%)
Dec 08, 2020 2.770 2.780 2.650 2.690 2,910,447 -0.06(-2.18%)
Dec 07, 2020 2.750 2.850 2.700 2.750 4,975,511 +0.00(+0.00%)
Dec 04, 2020 2.740 2.880 2.550 2.750 6,186,600 +0.03(+1.10%)
Dec 03, 2020 2.510 2.760 2.330 2.720 8,658,333 +0.20(+7.94%)
Dec 02, 2020 2.710 2.720 2.480 2.520 8,277,678 -0.20(-7.35%)
Dec 01, 2020 3.030 3.240 2.600 2.720 21,271,656 -0.28(-9.33%)
Nov 30, 2020 2.740 3.000 2.680 3.000 19,132,768 +0.33(+12.36%)
Nov 27, 2020 2.570 2.670 2.550 2.670 2,964,600 +0.11(+4.30%)
Nov 25, 2020 2.450 2.590 2.450 2.560 6,827,000 +0.11(+4.49%)
Nov 24, 2020 2.390 2.660 2.380 2.450 8,236,127 -0.04(-1.80%)
Nov 23, 2020 2.430 2.800 2.150 2.495 27,241,744 +0.15(+6.17%)
Nov 20, 2020 1.990 2.410 1.950 2.350 24,593,602 +0.48(+25.67%)
Nov 19, 2020 1.920 2.020 1.850 1.870 7,035,379 -0.03(-1.58%)
Nov 18, 2020 1.860 1.900 1.830 1.900 3,196,774 +0.04(+2.15%)
Nov 17, 2020 1.820 1.865 1.820 1.860 2,118,297 +0.02(+1.09%)
Nov 16, 2020 1.870 1.880 1.820 1.840 4,314,439 -0.04(-2.13%)
Nov 13, 2020 1.870 1.885 1.850 1.880 1,825,200 +0.00(+0.00%)
Nov 12, 2020 1.870 1.910 1.860 1.880 1,458,380 -0.01(-0.53%)
Nov 11, 2020 1.900 1.930 1.870 1.890 7,248,062 +0.01(+0.53%)
Nov 10, 2020 1.920 1.920 1.870 1.880 2,186,932 -0.03(-1.57%)
Nov 09, 2020 1.860 1.960 1.860 1.910 4,777,852 +0.05(+2.69%)
Nov 06, 2020 1.850 1.870 1.800 1.860 3,994,700 +0.01(+0.54%)
Nov 05, 2020 1.880 1.880 1.810 1.850 6,067,359 -0.05(-2.63%)
Nov 04, 2020 2.050 2.090 1.750 1.900 8,155,780 -0.13(-6.40%)
Nov 03, 2020 1.980 2.050 1.910 2.030 5,781,591 +0.16(+8.56%)
Nov 02, 2020 1.870 1.920 1.860 1.870 1,849,386 -0.01(-0.53%)
Oct 30, 2020 1.930 1.930 1.870 1.880 2,061,500 -0.05(-2.59%)
Oct 29, 2020 1.920 1.950 1.910 1.930 1,276,691 +0.00(+0.00%)
Oct 28, 2020 1.970 1.970 1.910 1.930 1,715,121 -0.05(-2.28%)
Oct 27, 2020 1.960 1.990 1.960 1.975 820,078 +0.01(+0.25%)
Oct 26, 2020 2.000 2.010 1.920 1.970 1,791,377 -0.03(-1.75%)
Oct 23, 2020 2.000 2.030 2.000 2.005 1,111,500 -0.02(-0.74%)
Oct 22, 2020 2.000 2.040 2.000 2.020 1,579,765 +0.00(+0.00%)
Oct 21, 2020 2.010 2.020 1.990 2.020 1,154,653 +0.00(+0.00%)
Oct 20, 2020 1.990 2.020 1.980 2.020 1,960,167 +0.02(+1.00%)
Oct 19, 2020 1.960 2.000 1.900 2.000 1,933,433 +0.03(+1.52%)
Oct 16, 2020 1.990 2.020 1.960 1.970 2,851,300 -0.01(-0.51%)
Oct 15, 2020 1.990 2.000 1.940 1.980 2,631,053 -0.02(-0.75%)
Oct 14, 2020 2.020 2.030 1.990 1.995 2,194,067 -0.03(-1.72%)
Oct 13, 2020 2.030 2.040 2.010 2.030 1,251,089 -0.01(-0.49%)
Oct 12, 2020 2.040 2.050 2.020 2.040 3,132,886 -0.00(-0.24%)
Oct 09, 2020 2.020 2.050 2.020 2.045 1,449,600 +0.02(+0.74%)
Oct 08, 2020 2.040 2.050 2.020 2.030 1,545,900 -0.01(-0.25%)
Oct 07, 2020 2.020 2.040 1.985 2.035 1,216,631 +0.00(+0.00%)
Oct 06, 2020 2.020 2.070 2.020 2.035 1,502,700 -0.00(-0.25%)
Oct 05, 2020 2.010 2.040 1.990 2.040 1,765,805 +0.06(+3.03%)
Oct 02, 2020 1.990 2.020 1.940 1.980 3,990,200 -0.06(-2.94%)
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.