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 (%)
Dec 31, 2018 1.075 1.110 1.050 1.060 3,640,500 -0.02(-1.85%)
Dec 28, 2018 1.115 1.120 1.070 1.080 3,629,100 -0.03(-2.70%)
Dec 27, 2018 1.080 1.120 1.060 1.110 3,798,098 +0.04(+3.74%)
Dec 26, 2018 1.085 1.100 1.040 1.070 3,384,158 -0.01(-0.93%)
Dec 24, 2018 1.115 1.140 1.070 1.080 2,847,600 -0.06(-5.26%)
Dec 21, 2018 1.130 1.160 1.100 1.140 3,383,200 +0.01(+0.88%)
Dec 20, 2018 1.235 1.270 1.110 1.130 4,073,217 -0.07(-5.83%)
Dec 19, 2018 1.215 1.310 1.130 1.200 12,015,319 +0.04(+3.45%)
Dec 18, 2018 1.085 1.170 0.9800 1.160 9,286,350 +0.06(+5.17%)
Dec 17, 2018 1.135 1.150 1.100 1.103 2,730,981 -0.03(-2.39%)
Dec 14, 2018 1.135 1.150 1.130 1.130 1,693,500 +0.00(+0.00%)
Dec 13, 2018 1.145 1.150 1.130 1.130 1,554,453 -0.01(-0.88%)
Dec 12, 2018 1.185 1.190 1.130 1.140 4,513,631 -0.04(-3.39%)
Dec 11, 2018 1.205 1.210 1.170 1.180 2,381,355 -0.02(-1.67%)
Dec 10, 2018 1.210 1.220 1.180 1.200 4,341,718 -0.01(-0.83%)
Dec 07, 2018 1.210 1.220 1.190 1.210 3,825,900 +0.00(+0.00%)
Dec 06, 2018 1.200 1.220 1.190 1.210 3,871,286 -0.01(-0.41%)
Dec 04, 2018 1.210 1.220 1.180 1.215 6,480,500 +0.01(+0.41%)
Dec 03, 2018 1.205 1.240 1.180 1.210 3,015,967 +0.03(+2.54%)
Nov 30, 2018 1.175 1.190 1.170 1.180 2,931,100 +0.00(+0.00%)
Nov 29, 2018 1.190 1.200 1.150 1.180 3,024,794 +0.00(+0.00%)
Nov 28, 2018 1.150 1.200 1.140 1.180 4,939,052 +0.03(+2.61%)
Nov 27, 2018 1.160 1.170 1.140 1.150 2,863,498 -0.01(-0.86%)
Nov 26, 2018 1.175 1.180 1.140 1.160 6,246,663 +0.00(+0.00%)
Nov 23, 2018 1.155 1.160 1.150 1.160 551,700 +0.02(+1.75%)
Nov 21, 2018 1.140 1.140 1.140 0 -0.01(-0.87%)
Nov 20, 2018 1.185 1.200 1.130 1.150 3,901,569 -0.03(-2.54%)
Nov 19, 2018 1.185 1.220 1.150 1.180 2,837,018 +0.00(+0.00%)
Nov 16, 2018 1.240 1.240 1.130 1.180 10,804,399 -0.02(-1.67%)
Nov 15, 2018 1.285 1.290 1.190 1.200 13,608,317 -0.08(-6.25%)
Nov 14, 2018 1.305 1.330 1.270 1.280 2,890,853 -0.05(-3.76%)
Nov 13, 2018 1.330 1.350 1.300 1.330 1,010,091 +0.02(+1.53%)
Nov 12, 2018 1.325 1.350 1.300 1.310 2,316,476 -0.01(-0.76%)
Nov 09, 2018 1.340 1.360 1.310 1.320 2,181,800 -0.02(-1.86%)
Nov 08, 2018 1.380 1.390 1.340 1.345 2,215,060 -0.03(-2.54%)
Nov 07, 2018 1.350 1.400 1.350 1.380 3,449,420 +0.01(+1.10%)
Nov 06, 2018 1.350 1.380 1.340 1.365 1,654,786 +0.02(+1.87%)
Nov 05, 2018 1.370 1.381 1.340 1.340 1,565,337 -0.04(-2.90%)
Nov 02, 2018 1.365 1.380 1.340 1.380 2,188,700 +0.01(+0.73%)
Nov 01, 2018 1.335 1.380 1.330 1.370 1,446,408 +0.04(+3.01%)
Oct 31, 2018 1.365 1.390 1.320 1.330 1,655,084 +0.01(+0.38%)
Oct 30, 2018 1.385 1.450 1.320 1.325 1,886,598 -0.07(-5.36%)
Oct 29, 2018 1.475 1.480 1.370 1.400 3,134,242 -0.07(-4.76%)
Oct 26, 2018 1.450 1.480 1.440 1.470 1,975,700 -0.01(-0.68%)
Oct 25, 2018 1.400 1.500 1.390 1.480 5,422,486 +0.08(+5.71%)
Oct 24, 2018 1.390 1.440 1.370 1.400 1,152,616 -0.02(-1.41%)
Oct 23, 2018 1.430 1.430 1.350 1.420 2,359,061 +0.00(+0.00%)
Oct 22, 2018 1.410 1.460 1.390 1.420 3,256,314 +0.00(+0.00%)
Oct 19, 2018 1.345 1.430 1.330 1.420 2,645,900 +0.09(+6.77%)
Oct 18, 2018 1.330 1.350 1.300 1.330 1,189,576 +0.00(+0.00%)
Oct 17, 2018 1.330 1.350 1.310 1.330 1,060,354 +0.01(+0.76%)
Oct 16, 2018 1.280 1.320 1.270 1.320 1,374,593 +0.05(+3.94%)
Oct 15, 2018 1.320 1.350 1.260 1.270 2,602,973 -0.03(-2.68%)
Oct 12, 2018 1.280 1.350 1.280 1.305 1,701,300 +0.02(+1.95%)
Oct 11, 2018 1.315 1.320 1.270 1.280 4,217,361 -0.04(-3.03%)
Oct 10, 2018 1.350 1.360 1.310 1.320 1,350,790 -0.03(-2.22%)
Oct 09, 2018 1.345 1.370 1.310 1.350 1,589,890 +0.01(+0.37%)
Oct 08, 2018 1.360 1.390 1.300 1.345 3,053,383 +0.00(+0.37%)
Oct 05, 2018 1.390 1.410 1.330 1.340 2,626,100 -0.04(-2.90%)
Oct 04, 2018 1.400 1.420 1.370 1.380 2,392,821 -0.01(-0.72%)
Oct 03, 2018 1.395 1.480 1.390 1.390 5,329,918 -0.01(-0.71%)
Oct 02, 2018 1.420 1.450 1.380 1.400 4,118,540 -0.02(-1.41%)
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.