Fannie Mae (OP: FNMA )

0.4520 +0.0182 (+4.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 1.980 1.990 1.950 1.970 1,628,985 +0.01(+0.51%)
Jul 28, 2016 1.955 1.980 1.950 1.960 501,696 -0.01(-0.51%)
Jul 27, 2016 1.955 1.970 1.950 1.970 553,544 +0.01(+0.51%)
Jul 26, 2016 1.945 1.980 1.940 1.960 525,234 +0.01(+0.51%)
Jul 25, 2016 1.975 2.010 1.950 1.950 1,070,384 -0.02(-1.02%)
Jul 22, 2016 1.975 2.000 1.970 1.970 933,968 -0.01(-0.51%)
Jul 21, 2016 1.955 1.990 1.950 1.980 782,477 +0.02(+1.02%)
Jul 20, 2016 1.965 2.000 1.950 1.960 1,027,898 -0.02(-1.01%)
Jul 19, 2016 1.960 1.990 1.950 1.980 938,719 +0.00(+0.01%)
Jul 18, 2016 1.985 2.000 1.950 1.980 1,689,907 -0.03(-1.50%)
Jul 15, 2016 2.020 2.030 1.980 2.010 1,326,408 -0.01(-0.50%)
Jul 14, 2016 2.035 2.050 2.010 2.020 1,167,583 +0.00(+0.00%)
Jul 13, 2016 2.035 2.050 2.000 2.020 1,822,171 +0.02(+1.00%)
Jul 12, 2016 1.905 2.080 1.900 2.000 4,970,029 +0.09(+4.71%)
Jul 11, 2016 1.875 1.940 1.870 1.910 2,026,912 +0.01(+0.58%)
Jul 08, 2016 1.950 1.880 1.899 2,607,005 -0.04(-2.11%)
Jul 07, 2016 1.965 1.970 1.930 1.940 1,498,072 -0.04(-2.02%)
Jul 05, 2016 1.975 1.990 1.950 1.980 1,282,627 -0.01(-0.50%)
Jul 01, 2016 1.990 1.990 1.990 0 -0.01(-0.50%)
Jun 30, 2016 2.005 2.025 1.980 2.000 1,633,158 -0.01(-0.50%)
Jun 29, 2016 2.035 2.050 1.990 2.010 2,293,463 +0.01(+0.50%)
Jun 28, 2016 1.955 2.040 1.950 2.000 3,384,933 +0.06(+3.09%)
Jun 27, 2016 2.015 2.020 1.930 1.940 3,459,333 -0.10(-4.90%)
Jun 24, 2016 1.980 2.050 1.900 2.040 5,836,333 -0.06(-2.63%)
Jun 23, 2016 2.035 2.150 2.030 2.095 2,317,639 +0.07(+3.20%)
Jun 22, 2016 2.115 2.120 2.020 2.030 4,312,186 -0.11(-5.05%)
Jun 21, 2016 2.155 2.180 2.130 2.138 1,172,852 -0.01(-0.56%)
Jun 20, 2016 2.185 2.210 2.130 2.150 2,260,591 +0.00(+0.12%)
Jun 17, 2016 2.175 2.230 2.140 2.147 1,033,686 -0.02(-1.04%)
Jun 16, 2016 2.135 2.240 2.090 2.170 2,479,718 +0.02(+0.93%)
Jun 15, 2016 2.035 2.240 2.030 2.150 3,956,350 +0.11(+5.39%)
Jun 14, 2016 2.185 2.200 2.020 2.040 5,013,669 -0.17(-7.69%)
Jun 13, 2016 2.290 2.310 2.150 2.210 4,492,471 -0.12(-4.95%)
Jun 10, 2016 2.385 2.390 2.300 2.325 2,170,341 -0.06(-2.72%)
Jun 09, 2016 2.345 2.410 2.330 2.390 2,714,484 +0.04(+1.70%)
Jun 08, 2016 2.365 2.440 2.330 2.350 2,525,131 -0.02(-0.84%)
Jun 07, 2016 2.365 2.410 2.320 2.370 2,355,748 +0.01(+0.42%)
Jun 06, 2016 2.385 2.450 2.340 2.360 4,953,356 +0.04(+1.72%)
Jun 03, 2016 2.370 2.420 2.230 2.320 4,604,897 -0.01(-0.43%)
Jun 02, 2016 2.165 2.480 2.130 2.330 12,214,184 +0.17(+7.87%)
Jun 01, 2016 2.225 2.230 2.060 2.160 6,822,640 -0.06(-2.70%)
May 31, 2016 2.365 2.440 2.160 2.220 10,686,092 -0.10(-4.31%)
May 27, 2016 2.320 2.320 2.320 0 +0.14(+6.42%)
May 26, 2016 2.075 2.180 2.060 2.180 6,721,220 +0.13(+6.34%)
May 25, 2016 2.085 2.100 2.010 2.050 4,447,168 -0.03(-1.44%)
May 24, 2016 2.105 2.170 2.060 2.080 6,235,657 -0.02(-0.95%)
May 23, 2016 1.985 2.140 1.980 2.100 10,999,058 +0.12(+6.06%)
May 20, 2016 1.800 2.010 1.800 1.980 8,967,016 +0.19(+10.61%)
May 19, 2016 1.855 1.870 1.770 1.790 2,155,144 -0.06(-3.24%)
May 18, 2016 1.805 1.880 1.800 1.850 4,760,310 +0.05(+2.78%)
May 17, 2016 1.735 1.820 1.730 1.800 2,149,150 +0.07(+4.05%)
May 16, 2016 1.745 1.760 1.720 1.730 2,083,714 +0.00(+0.00%)
May 13, 2016 1.750 1.770 1.720 1.730 2,450,942 -0.02(-1.14%)
May 12, 2016 1.855 1.860 1.750 1.750 2,400,974 -0.07(-3.85%)
May 11, 2016 1.885 1.910 1.780 1.820 3,243,992 -0.06(-3.19%)
May 10, 2016 1.930 1.960 1.830 1.880 3,816,249 -0.02(-1.05%)
May 09, 2016 1.795 1.970 1.780 1.900 12,762,732 +0.16(+9.20%)
May 06, 2016 1.775 1.780 1.710 1.740 1,514,994 -0.03(-1.69%)
May 05, 2016 1.730 1.780 1.730 1.770 2,857,501 +0.05(+2.91%)
May 04, 2016 1.730 1.750 1.710 1.720 2,267,777 -0.02(-1.15%)
May 03, 2016 1.685 1.760 1.680 1.740 2,717,771 +0.00(+0.00%)
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.