Fannie Mae (OP: FNMA )

0.6349 -0.0108 (-1.67%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.600 1.640 1.530 1.590 3,197,032 -0.02(-1.03%)
Mar 30, 2020 1.650 1.650 1.580 1.607 2,954,084 -0.06(-3.80%)
Mar 27, 2020 1.740 1.740 1.640 1.670 7,254,200 -0.12(-6.70%)
Mar 26, 2020 1.690 1.830 1.650 1.790 9,803,924 +0.08(+4.99%)
Mar 25, 2020 1.580 1.750 1.570 1.705 12,758,965 +0.19(+12.17%)
Mar 24, 2020 1.340 1.530 1.330 1.520 9,634,481 +0.24(+18.75%)
Mar 23, 2020 1.500 1.500 1.260 1.280 14,040,783 -0.25(-16.34%)
Mar 20, 2020 1.750 1.750 1.500 1.530 6,394,600 -0.04(-2.55%)
Mar 19, 2020 1.600 1.680 1.500 1.570 7,220,341 -0.03(-1.88%)
Mar 18, 2020 1.650 1.700 1.570 1.600 8,969,678 -0.15(-8.57%)
Mar 17, 2020 1.750 1.870 1.660 1.750 6,411,209 +0.04(+2.34%)
Mar 16, 2020 1.690 1.900 1.600 1.710 11,439,362 -0.22(-11.40%)
Mar 13, 2020 1.760 1.960 1.710 1.930 11,025,300 +0.28(+16.97%)
Mar 12, 2020 1.780 1.800 1.560 1.650 25,467,786 -0.36(-17.91%)
Mar 11, 2020 2.190 2.200 2.000 2.010 7,969,290 -0.23(-10.27%)
Mar 10, 2020 2.360 2.440 2.150 2.240 8,441,712 +0.00(+0.00%)
Mar 09, 2020 2.410 2.450 2.160 2.240 14,382,537 -0.38(-14.50%)
Mar 06, 2020 2.650 2.700 2.610 2.620 3,594,300 -0.13(-4.73%)
Mar 05, 2020 2.770 2.785 2.700 2.750 3,101,960 -0.07(-2.48%)
Mar 04, 2020 2.840 2.880 2.780 2.820 3,392,745 +0.02(+0.71%)
Mar 03, 2020 2.940 3.020 2.700 2.800 9,133,628 -0.13(-4.44%)
Mar 02, 2020 2.630 2.945 2.590 2.930 9,653,137 +0.34(+13.13%)
Feb 28, 2020 2.690 2.700 2.500 2.590 12,853,400 -0.21(-7.50%)
Feb 27, 2020 2.930 2.985 2.800 2.800 8,265,714 -0.22(-7.28%)
Feb 26, 2020 2.980 3.220 2.940 3.020 7,170,598 -0.01(-0.33%)
Feb 25, 2020 3.330 3.330 3.020 3.030 8,587,729 -0.30(-9.01%)
Feb 24, 2020 3.390 3.390 3.230 3.330 3,912,949 -0.13(-3.76%)
Feb 21, 2020 3.430 3.520 3.430 3.460 1,872,200 +0.02(+0.58%)
Feb 20, 2020 3.400 3.500 3.400 3.440 1,914,913 +0.03(+0.88%)
Feb 19, 2020 3.500 3.530 3.380 3.410 4,825,548 -0.12(-3.40%)
Feb 18, 2020 3.630 3.630 3.460 3.530 3,154,866 -0.09(-2.49%)
Feb 14, 2020 3.560 3.690 3.540 3.620 6,011,100 +0.08(+2.26%)
Feb 13, 2020 3.480 3.550 3.360 3.540 6,232,361 +0.07(+2.02%)
Feb 12, 2020 3.490 3.500 3.420 3.470 3,054,350 +0.02(+0.58%)
Feb 11, 2020 3.420 3.460 3.380 3.450 2,394,852 +0.01(+0.29%)
Feb 10, 2020 3.440 3.480 3.350 3.440 2,988,519 +0.01(+0.22%)
Feb 07, 2020 3.420 3.440 3.350 3.432 2,959,500 +0.00(+0.07%)
Feb 06, 2020 3.360 3.430 3.320 3.430 3,714,596 +0.11(+3.31%)
Feb 05, 2020 3.190 3.330 3.170 3.320 4,828,355 +0.13(+4.08%)
Feb 04, 2020 3.240 3.320 3.180 3.190 5,097,153 +0.02(+0.63%)
Feb 03, 2020 3.180 3.190 3.150 3.170 2,129,598 -0.02(-0.63%)
Jan 31, 2020 3.250 3.255 3.180 3.190 2,238,900 -0.02(-0.62%)
Jan 30, 2020 3.170 3.250 3.140 3.210 1,534,480 -0.01(-0.31%)
Jan 29, 2020 3.220 3.220 3.130 3.220 4,640,961 +0.00(+0.00%)
Jan 28, 2020 3.230 3.270 3.210 3.220 1,242,800 -0.01(-0.31%)
Jan 27, 2020 3.240 3.250 3.150 3.230 2,163,295 -0.06(-1.82%)
Jan 24, 2020 3.300 3.320 3.240 3.290 1,572,400 +0.00(+0.00%)
Jan 23, 2020 3.250 3.340 3.240 3.290 2,820,042 +0.03(+0.92%)
Jan 22, 2020 3.230 3.280 3.210 3.260 2,661,737 +0.03(+0.93%)
Jan 21, 2020 3.200 3.240 3.190 3.230 1,599,672 -0.01(-0.31%)
Jan 17, 2020 3.210 3.240 3.130 3.240 1,915,500 +0.06(+1.73%)
Jan 16, 2020 3.180 3.230 3.100 3.185 1,807,202 +0.02(+0.47%)
Jan 15, 2020 3.190 3.210 3.140 3.170 1,991,744 -0.03(-0.94%)
Jan 14, 2020 3.260 3.330 3.180 3.200 2,182,572 -0.07(-2.14%)
Jan 13, 2020 3.320 3.420 3.245 3.270 1,789,480 -0.02(-0.61%)
Jan 10, 2020 3.420 3.440 3.260 3.290 2,359,200 -0.14(-4.08%)
Jan 09, 2020 3.380 3.450 3.370 3.430 1,536,264 +0.03(+0.88%)
Jan 08, 2020 3.390 3.420 3.308 3.400 2,496,227 -0.04(-1.16%)
Jan 07, 2020 3.320 3.520 3.320 3.440 6,696,130 +0.15(+4.56%)
Jan 06, 2020 3.270 3.295 3.170 3.290 2,422,515 +0.01(+0.30%)
Jan 03, 2020 3.250 3.350 3.220 3.280 5,048,200 -0.05(-1.50%)
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.