Fannie Mae (OP: FNMA )

0.8602 USD -0.0348 (-3.89%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 0.8300 0.9366 0.8300 0.8950 4,885,656 +0.07(+9.13%)
Dec 31, 2021 0.8400 0.8500 0.8200 0.8201 6,184,126 -0.02(-2.38%)
Dec 30, 2021 0.8600 0.8700 0.8400 0.8401 5,456,987 -0.03(-2.99%)
Dec 29, 2021 0.8790 0.8895 0.8600 0.8660 3,244,580 -0.02(-1.93%)
Dec 28, 2021 0.8900 0.9000 0.8766 0.8830 3,895,241 +0.00(+0.17%)
Dec 27, 2021 0.9010 0.9100 0.8805 0.8815 102,449,487 -0.03(-3.12%)
Dec 23, 2021 0.8980 0.9150 0.8905 0.9099 2,783,914 +0.01(+1.11%)
Dec 22, 2021 0.9000 0.9390 0.8924 0.8999 3,288,641 -0.00(-0.01%)
Dec 21, 2021 0.9070 0.9200 0.8876 0.9000 3,805,825 -0.01(-0.76%)
Dec 20, 2021 0.9455 0.9470 0.9000 0.9069 4,152,154 -0.03(-3.04%)
Dec 17, 2021 0.9500 0.9500 0.9256 0.9353 2,130,321 -0.01(-1.54%)
Dec 16, 2021 0.9400 0.9509 0.9400 0.9499 1,306,668 +0.01(+0.99%)
Dec 15, 2021 0.9450 0.9599 0.9366 0.9406 2,760,523 -0.02(-1.78%)
Dec 14, 2021 0.9600 0.9850 0.9501 0.9576 2,045,465 -0.00(-0.25%)
Dec 13, 2021 0.9910 1.000 0.9500 0.9600 2,568,718 -0.03(-3.13%)
Dec 10, 2021 1.000 3.900 0.9850 0.9910 6,688,282 -0.00(-0.40%)
Dec 09, 2021 0.9755 1.100 0.9699 0.9950 9,685,360 +0.04(+4.19%)
Dec 08, 2021 0.9500 0.9700 0.9400 0.9550 2,015,419 +0.01(+1.27%)
Dec 07, 2021 0.9300 0.9599 0.9150 0.9430 3,710,570 +0.02(+1.99%)
Dec 06, 2021 0.9560 0.9637 0.9200 0.9246 3,347,879 -0.03(-3.18%)
Dec 03, 2021 1.010 1.015 0.9500 0.9550 3,618,096 -0.07(-6.83%)
Dec 02, 2021 1.040 1.060 0.9650 1.025 6,050,873 -0.01(-0.49%)
Dec 01, 2021 1.130 1.220 1.020 1.030 20,708,892 -0.07(-6.36%)
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%)
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.