Fannie Mae (OP: FNMA )

0.4425 -0.0112 (-2.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.7785 0.8000 0.7550 0.7850 1,581,051 +0.01(+0.77%)
Mar 30, 2022 0.7950 0.8000 0.7790 0.7790 1,458,017 -0.02(-2.17%)
Mar 29, 2022 0.7950 0.8008 0.7900 0.7963 1,087,426 -0.01(-0.66%)
Mar 28, 2022 0.8040 0.8100 0.7925 0.8016 723,494 +0.01(+0.83%)
Mar 25, 2022 0.8000 0.8100 0.7900 0.7950 684,662 -0.01(-0.63%)
Mar 24, 2022 0.8025 0.8099 0.7900 0.8000 609,767 +0.01(+0.63%)
Mar 23, 2022 0.8175 0.8191 0.7910 0.7950 1,261,452 -0.02(-2.75%)
Mar 22, 2022 0.8200 0.8350 0.8101 0.8175 1,748,193 -0.00(-0.18%)
Mar 21, 2022 0.8100 0.8400 0.7979 0.8190 1,326,680 +0.01(+1.74%)
Mar 18, 2022 0.7890 0.8100 0.7890 0.8050 860,803 +0.02(+2.03%)
Mar 17, 2022 0.7750 0.7989 0.7651 0.7890 1,307,961 +0.03(+3.68%)
Mar 16, 2022 0.7501 0.7900 0.7501 0.7610 1,685,657 +0.01(+1.45%)
Mar 15, 2022 0.7520 0.7550 0.7500 0.7501 824,367 +0.00(+0.01%)
Mar 14, 2022 0.7540 0.7595 0.7500 0.7500 1,793,817 -0.01(-1.38%)
Mar 11, 2022 0.7670 0.7745 0.7605 0.7605 691,262 -0.01(-1.30%)
Mar 10, 2022 0.7990 0.8000 0.7601 0.7705 1,265,017 -0.02(-2.47%)
Mar 09, 2022 0.7830 0.7900 0.7701 0.7900 1,046,960 +0.02(+2.58%)
Mar 08, 2022 0.7700 0.7800 0.7500 0.7701 1,898,625 -0.00(-0.38%)
Mar 07, 2022 0.7920 0.8000 0.7650 0.7730 1,805,854 -0.02(-2.50%)
Mar 04, 2022 0.8000 0.8050 0.7800 0.7928 2,690,327 -0.01(-0.90%)
Mar 03, 2022 0.8385 0.8390 0.7900 0.8000 1,195,568 -0.02(-2.50%)
Mar 02, 2022 0.8400 0.8400 0.8200 0.8205 644,212 -0.02(-2.32%)
Mar 01, 2022 0.8300 0.8500 0.8005 0.8400 1,099,190 +0.02(+2.31%)
Feb 28, 2022 0.8200 0.8400 0.7920 0.8210 1,102,050 +0.02(+2.64%)
Feb 25, 2022 0.7850 0.8400 0.7920 0.7999 2,760,732 +0.01(+1.34%)
Feb 24, 2022 0.7600 0.7894 0.7310 0.7893 3,485,257 +0.01(+1.18%)
Feb 23, 2022 0.7900 0.7950 0.7800 0.7801 2,073,430 -0.02(-1.92%)
Feb 22, 2022 0.8200 0.8200 0.7900 0.7954 3,159,873 -0.02(-2.66%)
Feb 18, 2022 0.8171 0 -0.02(-2.03%)
Feb 17, 2022 0.8699 0.8699 0.8304 0.8340 900,323 -0.03(-3.47%)
Feb 16, 2022 0.8750 0.8750 0.8600 0.8640 656,838 -0.01(-0.69%)
Feb 15, 2022 0.8612 0.8771 0.8605 0.8700 1,054,193 +0.01(+0.93%)
Feb 14, 2022 0.8600 0.8769 0.8600 0.8620 893,819 -0.01(-0.92%)
Feb 11, 2022 0.8676 0.8850 0.8600 0.8700 1,140,081 +0.00(+0.28%)
Feb 10, 2022 0.8705 0.8850 0.8651 0.8676 726,947 -0.01(-1.41%)
Feb 09, 2022 0.8761 0.8888 0.8611 0.8800 1,714,951 +0.02(+2.62%)
Feb 08, 2022 0.8600 0.8775 0.8550 0.8575 1,092,888 -0.00(-0.12%)
Feb 07, 2022 0.8450 0.8600 0.8304 0.8585 1,051,802 +0.02(+2.13%)
Feb 04, 2022 0.8300 0.8500 0.8220 0.8406 1,858,818 +0.01(+0.91%)
Feb 03, 2022 0.8410 0.8300 0.8330 970,082 -0.01(-1.16%)
Feb 02, 2022 0.8300 0.8440 0.8272 0.8428 960,189 +0.01(+1.54%)
Feb 01, 2022 0.8101 0.8399 0.8100 0.8300 1,932,183 +0.01(+0.69%)
Jan 31, 2022 0.8150 0.8243 2,095,721 +0.00(+0.29%)
Jan 28, 2022 0.8010 0.8230 0.8000 0.8219 1,364,283 +0.02(+2.74%)
Jan 27, 2022 0.8220 0.8400 0.8000 0.8000 2,652,786 -0.02(-3.03%)
Jan 26, 2022 0.8260 0.8490 0.8200 0.8250 1,206,196 -0.00(-0.29%)
Jan 25, 2022 0.8350 0.8400 0.8100 0.8274 1,875,265 -0.01(-1.15%)
Jan 24, 2022 0.8601 0.8640 0.8100 0.8370 4,250,847 -0.02(-2.70%)
Jan 21, 2022 0.8800 0.9200 0.8600 0.8602 2,217,387 -0.03(-3.89%)
Jan 20, 2022 0.8900 0.9199 0.8801 0.8950 1,919,882 -0.00(-0.54%)
Jan 19, 2022 0.8800 0.9000 0.8601 0.8999 1,733,395 +0.03(+3.44%)
Jan 18, 2022 0.8750 0.8799 0.8600 0.8700 1,732,443 +0.01(+0.58%)
Jan 14, 2022 0.8650 0 -0.02(-2.03%)
Jan 13, 2022 0.8900 0.8990 0.8800 0.8829 1,204,071 -0.01(-0.75%)
Jan 12, 2022 0.8750 0.9000 0.8725 0.8896 1,012,666 -0.01(-0.57%)
Jan 11, 2022 0.8800 0.9000 0.8700 0.8947 1,425,167 +0.02(+2.72%)
Jan 10, 2022 0.8710 0.8900 0.8600 0.8710 1,094,547 -0.01(-1.58%)
Jan 07, 2022 0.8837 0.9150 0.8700 0.8850 1,712,790 +0.00(+0.00%)
Jan 06, 2022 0.9000 0.9000 0.8700 0.8850 1,056,423 -0.01(-1.56%)
Jan 05, 2022 0.9050 0.9100 0.8901 0.8990 1,119,576 -0.00(-0.11%)
Jan 04, 2022 0.9000 0.9101 0.8900 0.9000 1,476,354 +0.01(+0.56%)
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.