Fannie Mae (OP: FNMA )

0.6725 -0.0075 (-1.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.485 1.440 1.490 4,169,791 +0.01(+0.68%)
Jul 01, 2021 1.590 1.610 1.430 1.480 12,671,281 -0.08(-5.13%)
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 32,865,748 -0.09(-6.57%)
Jun 24, 2021 1.590 1.600 1.340 1.370 40,828,308 -0.15(-9.87%)
Jun 23, 2021 2.230 2.500 1.230 1.520 108,427,336 -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%)
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.