Fannie Mae (OP: FNMA )

0.8787 USD +0.0137 (+1.58%)
Streaming Delayed Price Updated: 2:06 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.00(-0.56%)
Oct 28, 2021 0.8800 0.9900 0.8520 0.8799 10,700,070 -0.00(-0.01%)
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%)
Oct 01, 2021 0.8400 0.8600 0.8300 0.8440 2,954,214 +0.00(+0.48%)
Sep 30, 2021 0.8500 0.8849 0.8200 0.8400 3,703,532 -0.02(-2.30%)
Sep 29, 2021 0.8600 0.8690 0.8450 0.8598 2,856,968 +0.00(+0.21%)
Sep 28, 2021 0.8750 0.8900 0.8500 0.8580 5,127,705 -0.03(-3.05%)
Sep 27, 2021 0.9000 0.9100 0.8700 0.8850 2,483,594 -0.02(-1.67%)
Sep 24, 2021 0.9100 0.9245 0.8780 0.9000 6,853,507 +0.01(+1.12%)
Sep 23, 2021 0.9160 0.9160 0.8800 0.8900 6,582,914 -0.03(-2.84%)
Sep 22, 2021 0.9399 0.9420 0.8990 0.9160 4,848,747 -0.02(-2.07%)
Sep 21, 2021 0.9100 0.9550 0.8950 0.9354 7,327,908 +0.03(+3.44%)
Sep 20, 2021 0.9375 0.9500 0.9010 0.9043 5,727,632 -0.04(-4.31%)
Sep 17, 2021 0.9600 0.9800 0.9375 0.9450 3,073,865 -0.01(-0.78%)
Sep 16, 2021 0.9500 0.9800 0.9401 0.9524 5,185,903 +0.00(+0.26%)
Sep 15, 2021 0.9720 1.000 0.9110 0.9499 7,354,752 -0.03(-2.57%)
Sep 14, 2021 1.000 1.020 0.9620 0.9750 4,173,700 -0.04(-3.47%)
Sep 13, 2021 1.000 1.020 0.9900 1.010 5,108,236 +0.03(+3.06%)
Sep 10, 2021 1.000 1.020 0.9800 0.9800 2,043,232 -0.02(-2.49%)
Sep 09, 2021 0.9700 1.010 0.9676 1.005 2,601,678 +0.03(+3.18%)
Sep 08, 2021 0.9936 1.000 0.9600 0.9740 5,841,407 -0.03(-2.60%)
Sep 07, 2021 1.010 1.030 0.9899 1.000 3,716,178 -0.01(-0.99%)
Sep 03, 2021 0.9910 1.010 0.9800 1.010 4,795,838 +0.00(+0.00%)
Sep 02, 2021 1.000 1.020 0.9900 1.010 5,036,327 +0.01(+1.00%)
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.