Fannie Mae (OP: FNMA )

0.8274 USD -0.0096 (-1.15%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1.970 2.100 1.970 2.070 6,532,027 +0.10(+5.08%)
Mar 30, 2021 1.950 1.985 1.930 1.970 3,026,311 +0.02(+1.03%)
Mar 29, 2021 1.890 1.960 1.890 1.950 2,858,367 +0.05(+2.63%)
Mar 26, 2021 1.900 1.920 1.890 1.900 1,709,500 +0.00(+0.00%)
Mar 25, 2021 1.900 1.920 1.890 1.900 1,404,671 +0.00(+0.00%)
Mar 24, 2021 1.890 1.920 1.880 1.900 1,946,420 +0.01(+0.34%)
Mar 23, 2021 1.890 1.940 1.890 1.893 2,575,816 -0.02(-0.86%)
Mar 22, 2021 1.890 1.910 1.880 1.910 3,074,982 +0.01(+0.79%)
Mar 19, 2021 1.890 1.920 1.870 1.895 774,700 -0.00(-0.26%)
Mar 18, 2021 1.880 1.930 1.870 1.900 3,934,277 +0.02(+1.06%)
Mar 17, 2021 1.890 1.900 1.870 1.880 757,879 -0.02(-1.05%)
Mar 16, 2021 1.880 1.900 1.860 1.900 1,214,357 +0.01(+0.53%)
Mar 15, 2021 1.910 1.930 1.880 1.890 3,619,060 -0.03(-1.56%)
Mar 12, 2021 1.900 1.940 1.894 1.920 1,936,700 +0.02(+0.81%)
Mar 11, 2021 1.860 1.910 1.850 1.905 2,575,855 +0.05(+2.95%)
Mar 10, 2021 1.860 1.870 1.840 1.850 2,284,650 -0.01(-0.54%)
Mar 09, 2021 1.870 1.900 1.850 1.860 2,224,462 +0.01(+0.54%)
Mar 08, 2021 1.870 1.910 1.830 1.850 4,418,546 +0.02(+1.09%)
Mar 05, 2021 1.840 1.950 1.800 1.830 4,728,900 -0.01(-0.54%)
Mar 04, 2021 1.830 1.880 1.800 1.840 2,828,334 +0.00(+0.00%)
Mar 03, 2021 1.810 1.850 1.800 1.840 1,457,732 +0.03(+1.66%)
Mar 02, 2021 1.860 1.870 1.800 1.810 1,527,082 -0.04(-2.16%)
Mar 01, 2021 1.850 1.940 1.820 1.850 4,266,217 +0.01(+0.54%)
Feb 26, 2021 1.750 1.850 1.750 1.840 3,790,700 +0.09(+5.14%)
Feb 25, 2021 1.780 1.830 1.750 1.750 2,682,307 -0.03(-1.69%)
Feb 24, 2021 1.820 1.830 1.780 1.780 3,604,269 -0.05(-2.73%)
Feb 23, 2021 1.840 1.850 1.800 1.830 3,478,757 -0.02(-1.08%)
Feb 22, 2021 1.870 1.870 1.850 1.850 1,973,243 -0.03(-1.60%)
Feb 19, 2021 1.870 1.880 1.850 1.880 1,834,800 +0.02(+1.08%)
Feb 18, 2021 1.880 1.885 1.850 1.860 2,114,234 -0.02(-1.06%)
Feb 17, 2021 1.880 1.900 1.860 1.880 1,875,656 -0.01(-0.53%)
Feb 16, 2021 1.890 1.920 1.880 1.890 2,373,046 +0.00(+0.00%)
Feb 12, 2021 1.910 1.930 1.880 1.890 3,148,000 -0.02(-1.05%)
Feb 11, 2021 1.930 1.930 1.890 1.910 2,377,338 +0.00(+0.00%)
Feb 10, 2021 1.940 1.940 1.900 1.910 1,944,268 -0.03(-1.29%)
Feb 09, 2021 1.930 1.950 1.890 1.935 2,610,879 +0.03(+1.31%)
Feb 08, 2021 1.930 1.960 1.890 1.910 3,730,308 -0.02(-1.04%)
Feb 05, 2021 1.910 1.940 1.900 1.930 1,891,800 +0.02(+0.81%)
Feb 04, 2021 1.900 1.940 1.900 1.915 2,889,244 -0.03(-1.31%)
Feb 03, 2021 1.980 1.980 1.930 1.940 2,216,519 -0.03(-1.52%)
Feb 02, 2021 1.980 1.980 1.920 1.970 3,059,782 +0.00(+0.00%)
Feb 01, 2021 1.950 2.030 1.930 1.970 2,153,866 +0.02(+1.03%)
Jan 29, 2021 2.050 2.050 1.940 1.950 4,640,700 -0.07(-3.47%)
Jan 28, 2021 2.170 2.240 2.000 2.020 9,681,486 -0.09(-4.27%)
Jan 27, 2021 1.930 2.180 1.900 2.110 38,481,813 +0.18(+9.33%)
Jan 26, 2021 1.920 1.980 1.880 1.930 6,711,181 +0.06(+3.21%)
Jan 25, 2021 1.760 1.920 1.750 1.870 8,231,259 +0.11(+6.25%)
Jan 22, 2021 1.830 1.850 1.750 1.760 7,777,700 -0.07(-3.83%)
Jan 21, 2021 1.870 1.890 1.820 1.830 4,247,473 -0.04(-2.14%)
Jan 20, 2021 1.930 1.950 1.840 1.870 4,595,555 -0.06(-3.11%)
Jan 19, 2021 1.880 1.950 1.770 1.930 18,374,566 +0.06(+3.21%)
Jan 15, 2021 1.950 1.970 1.850 1.870 26,206,900 -0.16(-7.88%)
Jan 14, 2021 2.030 2.090 2.010 2.030 3,642,962 +0.00(+0.00%)
Jan 13, 2021 2.090 2.100 1.940 2.030 5,652,902 -0.03(-1.46%)
Jan 12, 2021 2.110 2.150 1.950 2.060 5,242,889 -0.00(-0.24%)
Jan 11, 2021 1.950 2.140 1.950 2.065 7,126,712 +0.10(+5.36%)
Jan 08, 2021 2.000 2.025 1.900 1.960 8,896,200 -0.05(-2.49%)
Jan 07, 2021 2.160 2.180 1.990 2.010 15,044,781 -0.19(-8.64%)
Jan 06, 2021 2.320 2.330 2.160 2.200 7,087,143 -0.12(-5.17%)
Jan 05, 2021 2.400 2.450 2.280 2.320 4,565,204 -0.07(-2.93%)
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.