Fannie Mae (OP: FNMA )

1.030 USD -0.070 (-6.36%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 1.130 1.220 1.020 1.030 20,708,892 -0.07(-6.36%)
Nov 30, 2021 0.8700 1.120 0.8521 1.100 23,441,163 +0.23(+25.89%)
Nov 29, 2021 0.9090 0.9090 0.8500 0.8738 3,464,932 -0.02(-2.37%)
Nov 26, 2021 0.9100 0.9100 0.8700 0.8950 2,606,022 -0.02(-1.66%)
Nov 24, 2021 0.9100 0.9200 0.8810 0.9101 174,735,875 +0.01(+0.90%)
Nov 23, 2021 0.9300 0.9300 0.9000 0.9020 2,075,551 -0.03(-3.01%)
Nov 22, 2021 0.9300 0.9700 0.9200 0.9300 3,127,204 +0.01(+1.08%)
Nov 19, 2021 0.9100 0.9364 0.9010 0.9201 1,791,498 -0.01(-1.59%)
Nov 18, 2021 0.9600 0.9450 0.9300 0.9350 2,966,041 -0.02(-2.35%)
Nov 17, 2021 0.9513 0.9890 0.9400 0.9575 2,346,249 +0.01(+0.65%)
Nov 16, 2021 0.9500 0.9750 0.9200 0.9513 6,147,880 -0.01(-1.42%)
Nov 15, 2021 0.9902 1.000 0.9602 0.9650 3,158,763 -0.03(-3.38%)
Nov 12, 2021 1.000 1.020 0.9775 0.9988 1,947,411 -0.00(-0.12%)
Nov 11, 2021 1.000 1.020 1.000 1.000 1,483,231 +0.00(+0.00%)
Nov 10, 2021 1.000 1.000 4,607,320 +0.02(+1.52%)
Nov 09, 2021 0.9600 0.9995 0.9501 0.9850 3,071,036 -0.00(-0.44%)
Nov 08, 2021 1.000 1.000 0.9410 0.9894 3,733,996 -0.01(-0.91%)
Nov 05, 2021 1.080 1.100 0.9780 0.9985 8,066,298 -0.07(-6.68%)
Nov 04, 2021 1.000 1.090 0.9900 1.070 10,707,487 +0.07(+7.27%)
Nov 03, 2021 0.9400 1.010 0.9327 0.9975 6,982,446 +0.06(+6.95%)
Nov 02, 2021 0.9200 0.9700 0.9100 0.9327 3,135,470 +0.01(+0.83%)
Nov 01, 2021 0.8700 0.9600 0.8849 0.9250 4,395,657 +0.05(+5.71%)
Oct 29, 2021 0.8900 0.9050 0.8603 0.8750 3,011,374 +0.01(+0.57%)
Oct 28, 2021 0.8800 0.9900 0.8520 0.8700 10,700,070 -0.01(-1.14%)
Oct 27, 2021 0.8400 0.8899 0.8400 0.8800 3,999,545 +0.04(+4.76%)
Oct 26, 2021 0.8500 0.8400 3,386,020 +0.01(+0.60%)
Oct 25, 2021 0.8201 0.8613 0.7950 0.8350 6,344,461 +0.01(+1.67%)
Oct 22, 2021 0.8420 0.8700 0.8060 0.8213 5,862,581 -0.03(-3.38%)
Oct 21, 2021 0.8550 0.8900 0.8400 0.8500 4,771,945 -0.01(-1.39%)
Oct 20, 2021 0.9550 1.000 0.8520 0.8620 8,673,827 -0.09(-9.64%)
Oct 19, 2021 1.000 1.140 0.9501 0.9540 21,115,462 -0.03(-2.65%)
Oct 18, 2021 0.7501 0.9820 0.7501 0.9800 13,459,535 +0.22(+29.29%)
Oct 15, 2021 0.7502 0.7700 0.7312 0.7580 7,693,009 +0.02(+2.29%)
Oct 14, 2021 0.7199 0.7600 0.7100 0.7410 8,420,095 +0.02(+3.35%)
Oct 13, 2021 0.7150 0.7200 0.7118 0.7170 3,181,617 +0.01(+0.99%)
Oct 12, 2021 0.7180 0.7300 0.7020 0.7100 5,208,645 -0.01(-1.39%)
Oct 11, 2021 0.7460 0.7490 0.7160 0.7200 2,820,082 -0.03(-3.36%)
Oct 08, 2021 0.7300 0.7450 0.7250 0.7450 3,890,299 +0.02(+2.77%)
Oct 07, 2021 0.7300 0.7490 0.7120 0.7249 8,341,676 -0.01(-1.36%)
Oct 06, 2021 0.7740 0.7850 0.7112 0.7349 7,408,895 -0.05(-5.78%)
Oct 05, 2021 0.8300 0.8300 0.7600 0.7800 5,761,640 -0.04(-4.88%)
Oct 04, 2021 0.8440 0.8490 0.8000 0.8200 6,548,765 -0.02(-2.84%)
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.