Fannie Mae (OP: FNMA )

0.4600 -0.0290 (-5.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 2.615 2.620 2.550 2.600 1,955,877 -0.02(-0.76%)
Mar 30, 2017 2.645 2.650 2.470 2.620 3,686,324 -0.03(-1.13%)
Mar 29, 2017 2.635 2.680 2.620 2.650 1,687,220 +0.01(+0.38%)
Mar 28, 2017 2.630 2.690 2.580 2.640 2,039,399 +0.00(+0.00%)
Mar 27, 2017 2.605 2.720 2.550 2.640 3,186,019 +0.04(+1.54%)
Mar 24, 2017 2.655 2.660 2.500 2.600 4,472,112 -0.05(-1.89%)
Mar 23, 2017 2.695 2.700 2.620 2.650 3,380,821 -0.05(-1.85%)
Mar 22, 2017 2.760 2.770 2.650 2.700 3,984,386 -0.10(-3.57%)
Mar 21, 2017 2.955 2.960 2.760 2.800 4,440,899 -0.13(-4.44%)
Mar 20, 2017 2.955 2.990 2.920 2.930 3,094,166 +0.02(+0.69%)
Mar 17, 2017 2.870 2.910 2.820 2.910 3,973,682 +0.10(+3.56%)
Mar 16, 2017 2.785 2.840 2.765 2.810 1,897,062 +0.02(+0.72%)
Mar 15, 2017 2.770 2.800 2.730 2.790 2,037,363 +0.04(+1.45%)
Mar 14, 2017 2.725 2.760 2.700 2.750 1,987,761 +0.07(+2.61%)
Mar 13, 2017 2.645 2.710 2.640 2.680 2,776,713 +0.05(+1.90%)
Mar 10, 2017 2.685 2.710 2.520 2.630 9,566,660 -0.06(-2.05%)
Mar 09, 2017 2.715 2.780 2.680 2.685 5,429,289 -0.02(-0.92%)
Mar 08, 2017 2.770 2.790 2.700 2.710 3,582,918 -0.07(-2.52%)
Mar 07, 2017 2.820 2.860 2.710 2.780 6,901,588 -0.02(-0.71%)
Mar 06, 2017 2.915 2.925 2.780 2.800 4,244,888 -0.12(-4.11%)
Mar 03, 2017 2.845 2.930 2.820 2.920 3,407,124 +0.08(+2.82%)
Mar 02, 2017 2.975 2.980 2.820 2.840 3,764,101 -0.11(-3.73%)
Mar 01, 2017 2.995 3.100 2.900 2.950 5,615,472 +0.00(+0.08%)
Feb 28, 2017 2.765 2.950 2.740 2.948 6,359,834 +0.15(+5.28%)
Feb 27, 2017 2.845 2.880 2.720 2.800 10,391,373 -0.18(-6.04%)
Feb 24, 2017 3.065 3.110 2.940 2.980 5,979,542 -0.07(-2.26%)
Feb 23, 2017 3.115 3.130 3.010 3.049 17,753,256 +0.07(+2.32%)
Feb 22, 2017 2.770 3.030 2.500 2.980 28,918,998 +0.27(+9.96%)
Feb 21, 2017 4.185 4.300 2.550 2.710 78,335,848 -1.44(-34.70%)
Feb 17, 2017 4.150 4.150 4.150 0 +0.00(+0.00%)
Feb 16, 2017 4.235 4.270 4.100 4.150 4,984,595 -0.08(-1.89%)
Feb 15, 2017 4.225 4.300 4.210 4.230 2,784,905 -0.06(-1.40%)
Feb 14, 2017 4.350 4.370 4.200 4.290 3,992,557 -0.01(-0.23%)
Feb 13, 2017 4.255 4.330 4.250 4.300 3,724,681 +0.08(+1.90%)
Feb 10, 2017 4.240 4.290 4.190 4.220 2,628,719 +0.04(+0.96%)
Feb 09, 2017 4.145 4.200 4.100 4.180 2,299,654 +0.03(+0.72%)
Feb 08, 2017 4.215 4.250 4.070 4.150 6,088,238 -0.05(-1.19%)
Feb 07, 2017 4.420 4.470 4.200 4.200 8,051,085 -0.19(-4.33%)
Feb 06, 2017 4.405 4.500 4.390 4.390 10,368,570 +0.01(+0.23%)
Feb 03, 2017 4.255 4.380 4.230 4.380 9,638,551 +0.16(+3.79%)
Feb 02, 2017 4.245 4.300 4.210 4.220 2,188,988 -0.02(-0.47%)
Feb 01, 2017 4.195 4.280 4.150 4.240 4,289,376 +0.02(+0.47%)
Jan 31, 2017 4.285 4.340 4.120 4.220 6,365,027 -0.02(-0.47%)
Jan 30, 2017 4.165 4.320 4.120 4.240 7,568,263 +0.07(+1.68%)
Jan 27, 2017 4.250 4.400 4.060 4.170 15,717,912 -0.02(-0.47%)
Jan 26, 2017 3.935 4.200 3.819 4.190 7,992,910 +0.26(+6.62%)
Jan 25, 2017 3.975 3.980 3.910 3.930 5,573,815 +0.03(+0.77%)
Jan 24, 2017 3.835 3.910 3.830 3.900 5,066,541 +0.07(+1.83%)
Jan 23, 2017 3.800 3.880 3.760 3.830 3,756,957 +0.04(+1.06%)
Jan 20, 2017 3.755 3.890 3.680 3.790 11,176,949 +0.01(+0.26%)
Jan 19, 2017 3.945 4.040 3.500 3.780 21,756,900 -0.17(-4.30%)
Jan 18, 2017 3.875 3.980 3.870 3.950 4,950,598 +0.11(+2.86%)
Jan 17, 2017 3.890 4.000 3.840 3.840 6,164,162 -0.05(-1.29%)
Jan 13, 2017 3.890 3.890 3.890 0 +0.00(+0.00%)
Jan 12, 2017 3.910 3.960 3.880 3.890 2,092,794 -0.03(-0.77%)
Jan 11, 2017 3.920 3.950 3.840 3.920 3,839,926 -0.02(-0.51%)
Jan 10, 2017 3.945 3.960 3.910 3.940 3,165,582 -0.02(-0.51%)
Jan 09, 2017 3.955 4.000 3.930 3.960 5,738,187 +0.03(+0.76%)
Jan 06, 2017 3.975 4.050 3.910 3.930 5,226,594 -0.04(-1.01%)
Jan 05, 2017 4.110 4.120 3.920 3.970 5,810,656 -0.15(-3.64%)
Jan 04, 2017 4.080 4.180 4.060 4.120 6,908,450 +0.08(+1.98%)
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.