Fannie Mae (OP: FNMA )

0.6768 -0.0032 (-0.47%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 1.405 1.440 1.400 1.400 1,181,017 -0.01(-0.71%)
Mar 30, 2016 1.440 1.460 1.410 1.410 1,606,646 -0.04(-2.42%)
Mar 29, 2016 1.480 1.490 1.440 1.445 1,053,838 -0.04(-2.69%)
Mar 28, 2016 1.490 1.490 1.480 1.485 690,280 +0.01(+0.68%)
Mar 24, 2016 1.475 1.475 1.475 0 -0.02(-1.34%)
Mar 23, 2016 1.500 1.530 1.480 1.495 1,242,729 -0.01(-0.99%)
Mar 22, 2016 1.500 1.520 1.490 1.510 1,298,619 +0.00(+0.00%)
Mar 21, 2016 1.530 1.550 1.500 1.510 1,157,648 -0.02(-1.31%)
Mar 18, 2016 1.580 1.600 1.530 1.530 1,294,825 -0.05(-3.16%)
Mar 17, 2016 1.610 1.630 1.550 1.580 1,336,942 -0.01(-0.63%)
Mar 16, 2016 1.465 1.600 1.460 1.590 2,239,195 +0.10(+6.71%)
Mar 15, 2016 1.625 1.625 1.490 1.490 2,840,781 -0.14(-8.59%)
Mar 14, 2016 1.600 1.640 1.540 1.630 1,862,452 +0.03(+1.87%)
Mar 11, 2016 1.620 1.630 1.570 1.600 1,816,959 -0.02(-1.23%)
Mar 10, 2016 1.635 1.650 1.600 1.620 1,029,913 +0.00(+0.00%)
Mar 09, 2016 1.660 1.670 1.620 1.620 1,984,940 -0.07(-4.14%)
Mar 08, 2016 1.700 1.710 1.660 1.690 1,248,844 -0.04(-2.31%)
Mar 07, 2016 1.725 1.740 1.655 1.730 3,600,853 +0.00(+0.00%)
Mar 04, 2016 1.735 1.750 1.710 1.730 3,874,500 +0.01(+0.58%)
Mar 03, 2016 1.630 1.750 1.600 1.720 3,491,078 +0.11(+6.83%)
Mar 02, 2016 1.675 1.730 1.600 1.610 3,757,281 -0.07(-4.17%)
Mar 01, 2016 1.755 1.830 1.680 1.680 6,792,180 -0.04(-2.33%)
Feb 29, 2016 1.610 1.760 1.600 1.720 6,217,543 +0.13(+8.18%)
Feb 26, 2016 1.415 1.600 1.410 1.590 4,555,561 +0.13(+8.90%)
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.