Fannie Mae (OP: FNMA )

0.6845 +0.0120 (+1.78%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.8500 0.8849 0.8200 0.8400 3,703,532 -0.02(-2.30%)
Sep 29, 2021 0.8600 0.8690 0.8450 0.8598 2,856,968 +0.00(+0.21%)
Sep 28, 2021 0.8750 0.8900 0.8500 0.8580 5,127,705 -0.03(-3.05%)
Sep 27, 2021 0.9000 0.9100 0.8700 0.8850 2,483,594 -0.02(-1.67%)
Sep 24, 2021 0.9100 0.9245 0.8780 0.9000 6,853,507 +0.01(+1.12%)
Sep 23, 2021 0.9160 0.9160 0.8800 0.8900 6,582,914 -0.03(-2.84%)
Sep 22, 2021 0.9399 0.9420 0.8990 0.9160 4,848,747 -0.02(-2.07%)
Sep 21, 2021 0.9100 0.9550 0.8950 0.9354 7,327,908 +0.03(+3.44%)
Sep 20, 2021 0.9375 0.9500 0.9010 0.9043 5,727,632 -0.04(-4.31%)
Sep 17, 2021 0.9600 0.9800 0.9375 0.9450 3,073,865 -0.01(-0.78%)
Sep 16, 2021 0.9500 0.9800 0.9401 0.9524 5,185,903 +0.00(+0.26%)
Sep 15, 2021 0.9720 1.000 0.9110 0.9499 7,354,752 -0.03(-2.57%)
Sep 14, 2021 1.000 1.020 0.9620 0.9750 4,173,700 -0.04(-3.47%)
Sep 13, 2021 1.000 1.020 0.9900 1.010 5,108,236 +0.03(+3.06%)
Sep 10, 2021 1.000 1.020 0.9800 0.9800 2,043,232 -0.02(-2.49%)
Sep 09, 2021 0.9700 1.010 0.9676 1.005 2,601,678 +0.03(+3.18%)
Sep 08, 2021 0.9936 1.000 0.9600 0.9740 5,841,407 -0.03(-2.60%)
Sep 07, 2021 1.010 1.030 0.9899 1.000 3,716,178 -0.01(-0.99%)
Sep 03, 2021 0.9910 1.010 0.9800 1.010 4,795,838 +0.00(+0.00%)
Sep 02, 2021 1.000 1.020 0.9900 1.010 5,036,327 +0.01(+1.00%)
Sep 01, 2021 1.000 1.030 0.9900 1.000 4,847,003 -0.01(-0.70%)
Aug 31, 2021 1.010 1.020 0.9750 1.007 3,028,007 -0.01(-0.79%)
Aug 30, 2021 1.030 1.030 0.9910 1.015 4,230,417 -0.02(-1.46%)
Aug 27, 2021 1.030 1.080 1.010 1.030 4,027,636 +0.00(+0.00%)
Aug 26, 2021 1.040 1.075 1.020 1.030 4,629,133 -0.01(-1.06%)
Aug 25, 2021 1.100 1.120 1.030 1.041 6,321,502 -0.05(-4.93%)
Aug 24, 2021 0.9750 1.100 0.9750 1.095 9,505,826 +0.11(+11.73%)
Aug 23, 2021 0.9800 0.9800 0.9264 0.9800 4,393,289 +0.00(+0.00%)
Aug 20, 2021 0.9300 0.9800 0.8810 0.9800 12,334,783 +0.04(+4.37%)
Aug 19, 2021 1.000 1.030 0.9050 0.9390 11,055,889 -0.06(-6.10%)
Aug 18, 2021 1.020 1.030 1.000 1.000 10,513,528 -0.04(-3.85%)
Aug 17, 2021 1.090 1.100 1.000 1.040 12,345,491 -0.05(-4.59%)
Aug 16, 2021 1.100 1.120 1.070 1.090 4,934,247 -0.02(-1.80%)
Aug 13, 2021 1.140 1.140 1.100 1.110 3,634,624 -0.03(-3.06%)
Aug 12, 2021 1.170 1.190 1.120 1.145 3,508,653 -0.02(-2.14%)
Aug 11, 2021 1.170 1.180 1.110 1.170 5,393,874 +0.00(+0.00%)
Aug 10, 2021 1.210 1.230 1.150 1.170 7,626,634 -0.04(-3.31%)
Aug 09, 2021 1.240 1.260 1.210 1.210 2,636,604 -0.03(-2.42%)
Aug 06, 2021 1.250 1.250 1.230 1.240 3,167,369 +0.00(+0.00%)
Aug 05, 2021 1.260 1.260 1.240 1.240 2,608,463 -0.01(-0.80%)
Aug 04, 2021 1.270 1.280 1.240 1.250 2,675,102 -0.02(-1.96%)
Aug 03, 2021 1.250 1.280 1.250 1.275 3,632,350 +0.02(+2.00%)
Aug 02, 2021 1.260 1.280 1.250 1.250 4,049,480 -0.01(-0.79%)
Jul 30, 2021 1.290 1.300 1.250 1.260 3,136,754 -0.02(-1.56%)
Jul 29, 2021 1.290 1.310 1.250 1.280 4,658,704 -0.02(-1.92%)
Jul 28, 2021 1.290 1.330 1.278 1.305 3,898,701 +0.01(+1.16%)
Jul 27, 2021 1.300 1.300 1.250 1.290 4,088,537 +0.01(+0.78%)
Jul 26, 2021 1.290 1.310 1.280 1.280 2,915,082 -0.02(-1.54%)
Jul 23, 2021 1.350 1.350 1.290 1.300 2,740,573 +0.00(+0.00%)
Jul 22, 2021 1.350 1.360 1.300 1.300 3,727,263 -0.05(-3.70%)
Jul 21, 2021 1.350 1.390 1.340 1.350 1,857,721 -0.01(-0.74%)
Jul 20, 2021 1.310 1.360 1.300 1.360 2,517,715 +0.06(+4.62%)
Jul 19, 2021 1.300 1.380 1.290 1.300 6,449,855 -0.02(-1.52%)
Jul 16, 2021 1.330 1.350 1.310 1.320 4,348,403 -0.02(-1.49%)
Jul 15, 2021 1.400 1.400 1.330 1.340 3,118,797 -0.02(-1.47%)
Jul 14, 2021 1.370 1.390 1.330 1.360 4,192,974 -0.02(-1.45%)
Jul 13, 2021 1.380 1.410 1.370 1.380 2,967,081 -0.01(-0.72%)
Jul 12, 2021 1.370 1.410 1.360 1.390 3,086,125 +0.02(+1.46%)
Jul 09, 2021 1.350 1.380 1.330 1.370 7,097,224 +0.02(+1.48%)
Jul 08, 2021 1.390 1.400 1.350 1.350 4,103,138 -0.05(-3.57%)
Jul 07, 2021 1.470 1.470 1.400 1.400 3,405,570 -0.03(-2.10%)
Jul 06, 2021 1.470 1.500 1.430 1.430 2,986,780 -0.06(-4.03%)
Jul 02, 2021 1.470 1.490 1.440 1.490 4,169,791 +0.01(+0.68%)
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.