Fannie Mae (OP: FNMA )

0.8602 USD -0.0348 (-3.89%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.470 1.610 1.430 1.560 24,760,750 +0.15(+10.25%)
Jun 29, 2021 1.280 1.440 1.280 1.415 16,023,586 +0.15(+11.42%)
Jun 28, 2021 1.280 1.300 1.230 1.270 15,031,433 -0.01(-0.78%)
Jun 25, 2021 1.360 1.360 1.240 1.280 32,865,747 -0.09(-6.57%)
Jun 24, 2021 1.590 1.600 1.340 1.370 40,828,309 -0.15(-9.87%)
Jun 23, 2021 2.230 2.500 1.230 1.520 108,427,337 -0.72(-32.14%)
Jun 22, 2021 2.270 2.295 2.200 2.240 3,588,690 -0.04(-1.75%)
Jun 21, 2021 2.310 2.340 2.260 2.280 1,595,896 +0.02(+0.88%)
Jun 18, 2021 2.210 2.270 2.200 2.260 1,485,065 +0.05(+2.26%)
Jun 17, 2021 2.280 2.330 2.190 2.210 3,112,390 -0.07(-3.07%)
Jun 16, 2021 2.280 2.300 2.260 2.280 1,115,047 -0.01(-0.44%)
Jun 15, 2021 2.370 2.370 2.250 2.290 2,044,277 -0.07(-2.97%)
Jun 14, 2021 2.400 2.430 2.260 2.360 3,230,888 -0.04(-1.67%)
Jun 11, 2021 2.410 2.410 2.370 2.400 2,037,865 -0.02(-0.83%)
Jun 10, 2021 2.380 2.440 2.360 2.420 4,694,127 +0.03(+1.26%)
Jun 09, 2021 2.360 2.400 2.340 2.390 4,074,694 +0.03(+1.27%)
Jun 08, 2021 2.350 2.410 2.330 2.360 4,025,775 -0.01(-0.21%)
Jun 07, 2021 2.300 2.370 2.280 2.365 3,255,083 +0.07(+2.83%)
Jun 04, 2021 2.290 2.310 2.270 2.300 1,526,509 +0.02(+0.88%)
Jun 03, 2021 2.300 2.340 2.230 2.280 4,094,195 -0.02(-0.87%)
Jun 02, 2021 2.230 2.300 2.230 2.300 4,088,231 +0.06(+2.68%)
Jun 01, 2021 2.150 2.280 2.130 2.240 4,182,375 +0.09(+4.19%)
May 28, 2021 2.130 2.170 2.110 2.150 1,871,788 +0.00(+0.00%)
May 27, 2021 2.100 2.150 2.100 2.150 2,662,194 +0.05(+2.38%)
May 26, 2021 2.080 2.110 2.060 2.100 1,580,245 +0.03(+1.45%)
May 25, 2021 2.110 2.120 2.050 2.070 1,744,983 -0.04(-1.90%)
May 24, 2021 2.100 2.170 2.100 2.110 1,534,477 -0.03(-1.40%)
May 21, 2021 2.050 2.140 2.050 2.140 2,203,166 +0.09(+4.39%)
May 20, 2021 2.080 2.080 2.020 2.050 2,257,141 -0.02(-0.97%)
May 19, 2021 2.100 2.120 2.060 2.070 1,656,291 -0.03(-1.43%)
May 18, 2021 2.110 2.160 2.100 2.100 1,186,697 -0.03(-1.41%)
May 17, 2021 2.140 2.150 2.080 2.130 1,660,248 +0.00(+0.00%)
May 14, 2021 2.060 2.150 2.050 2.130 2,765,616 +0.07(+3.40%)
May 13, 2021 2.080 2.090 2.040 2.060 1,298,379 -0.02(-0.96%)
May 12, 2021 2.030 2.110 2.010 2.080 4,188,019 +0.07(+3.48%)
May 11, 2021 2.080 2.100 2.000 2.010 7,111,311 -0.08(-3.83%)
May 10, 2021 2.110 2.160 2.080 2.090 2,850,393 -0.02(-0.95%)
May 07, 2021 2.130 2.160 2.100 2.110 2,442,398 -0.02(-0.94%)
May 06, 2021 2.140 2.160 2.100 2.130 3,469,772 -0.02(-0.93%)
May 05, 2021 2.160 2.190 2.100 2.150 3,868,340 +0.00(+0.00%)
May 04, 2021 2.360 2.370 2.120 2.150 8,346,004 -0.22(-9.28%)
May 03, 2021 2.380 2.400 2.360 2.370 1,251,389 -0.01(-0.63%)
Apr 30, 2021 2.410 2.430 2.360 2.385 1,052,800 +0.00(+0.21%)
Apr 29, 2021 2.390 2.430 2.330 2.380 2,583,073 -0.01(-0.42%)
Apr 28, 2021 2.390 2.400 2.380 2.390 1,123,575 -0.01(-0.42%)
Apr 27, 2021 2.430 2.440 2.380 2.400 1,561,577 -0.04(-1.84%)
Apr 26, 2021 2.420 2.460 2.380 2.445 2,854,621 +0.01(+0.62%)
Apr 23, 2021 2.400 2.450 2.360 2.430 3,294,300 +0.01(+0.41%)
Apr 22, 2021 2.400 2.440 2.360 2.420 2,895,230 +0.01(+0.41%)
Apr 21, 2021 2.270 2.410 2.270 2.410 2,651,082 +0.12(+5.24%)
Apr 20, 2021 2.360 2.375 2.230 2.290 3,390,520 -0.08(-3.38%)
Apr 19, 2021 2.360 2.440 2.340 2.370 3,663,793 -0.02(-0.84%)
Apr 16, 2021 2.280 2.440 2.200 2.390 4,421,300 +0.09(+3.91%)
Apr 15, 2021 2.260 2.300 2.240 2.300 3,343,482 +0.09(+4.07%)
Apr 14, 2021 2.150 2.290 2.130 2.210 2,516,926 +0.04(+1.84%)
Apr 13, 2021 2.180 2.200 2.100 2.170 3,380,301 -0.04(-1.81%)
Apr 12, 2021 2.300 2.340 2.170 2.210 5,449,023 -0.12(-5.15%)
Apr 09, 2021 2.420 2.490 2.260 2.330 8,738,300 -0.08(-3.32%)
Apr 08, 2021 2.200 2.460 2.200 2.410 9,678,703 +0.19(+8.56%)
Apr 07, 2021 2.100 2.250 2.080 2.220 8,479,622 +0.12(+5.71%)
Apr 06, 2021 2.080 2.100 2.040 2.100 2,011,205 +0.02(+0.96%)
Apr 05, 2021 2.050 2.100 2.040 2.080 3,184,425 +0.04(+1.96%)
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.