Fannie Mae (OP: FNMA )

0.4749 -0.0141 (-2.88%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 3.900 3.900 3.900 0 -0.06(-1.52%)
Dec 29, 2016 3.985 3.990 3.950 3.960 2,361,096 -0.04(-0.88%)
Dec 28, 2016 3.995 4.000 3.950 3.995 2,810,144 -0.00(-0.12%)
Dec 27, 2016 3.950 4.100 3.940 4.000 3,879,945 +0.05(+1.27%)
Dec 23, 2016 3.950 3.950 3.950 0 +0.03(+0.77%)
Dec 22, 2016 4.025 4.130 3.880 3.920 7,496,933 -0.06(-1.51%)
Dec 21, 2016 3.625 4.010 3.410 3.980 14,309,680 +0.32(+8.74%)
Dec 20, 2016 3.930 3.940 3.640 3.660 9,637,175 -0.27(-6.87%)
Dec 19, 2016 3.895 3.950 3.890 3.930 4,669,293 +0.04(+1.03%)
Dec 16, 2016 4.005 4.020 3.880 3.890 8,736,996 -0.11(-2.75%)
Dec 15, 2016 4.090 4.150 4.000 4.000 7,055,942 -0.09(-2.20%)
Dec 14, 2016 4.175 4.180 4.060 4.090 6,591,175 -0.12(-2.85%)
Dec 13, 2016 4.235 4.400 4.120 4.210 8,810,938 -0.03(-0.71%)
Dec 12, 2016 4.195 4.400 3.960 4.240 17,088,578 +0.10(+2.42%)
Dec 09, 2016 3.995 4.170 3.990 4.140 11,268,709 +0.15(+3.76%)
Dec 08, 2016 3.845 4.120 3.840 3.990 16,655,989 +0.15(+3.91%)
Dec 07, 2016 3.640 3.900 3.640 3.840 15,717,959 +0.24(+6.67%)
Dec 06, 2016 3.565 3.670 3.350 3.600 14,849,331 +0.04(+0.98%)
Dec 05, 2016 3.625 3.630 3.150 3.565 43,900,880 -0.19(-5.19%)
Dec 02, 2016 3.990 4.200 3.500 3.760 41,893,136 -0.46(-10.90%)
Dec 01, 2016 4.490 5.000 4.170 4.220 65,281,384 -0.27(-6.01%)
Nov 30, 2016 3.530 4.520 3.510 4.490 79,666,384 +1.41(+45.78%)
Nov 29, 2016 3.135 3.150 3.080 3.080 3,209,418 -0.03(-0.96%)
Nov 28, 2016 3.100 3.130 3.050 3.110 5,684,981 +0.00(+0.00%)
Nov 25, 2016 3.045 3.160 3.030 3.110 3,785,832 +0.03(+0.97%)
Nov 23, 2016 3.080 3.080 3.080 0 +0.01(+0.33%)
Nov 22, 2016 3.185 3.190 2.980 3.070 11,340,366 -0.10(-3.15%)
Nov 21, 2016 3.155 3.210 3.120 3.170 8,320,302 +0.04(+1.28%)
Nov 18, 2016 3.195 3.280 2.850 3.130 20,081,032 -0.04(-1.26%)
Nov 17, 2016 2.965 3.200 2.920 3.170 22,180,028 +0.17(+5.67%)
Nov 16, 2016 2.765 3.040 2.660 3.000 21,983,900 +0.21(+7.49%)
Nov 15, 2016 2.765 2.890 2.460 2.791 24,488,316 -0.03(-1.03%)
Nov 14, 2016 2.810 3.020 2.790 2.820 21,266,022 +0.12(+4.64%)
Nov 11, 2016 2.505 3.250 2.500 2.695 46,613,232 +0.17(+6.94%)
Nov 10, 2016 2.015 2.600 2.010 2.520 36,648,676 +0.55(+27.92%)
Nov 09, 2016 1.705 2.050 1.690 1.970 28,475,008 +0.32(+19.39%)
Nov 08, 2016 1.635 1.660 1.630 1.650 1,507,717 +0.01(+0.61%)
Nov 07, 2016 1.685 1.710 1.610 1.640 4,006,398 -0.05(-2.96%)
Nov 04, 2016 1.645 1.700 1.630 1.690 3,486,835 +0.05(+3.05%)
Nov 03, 2016 1.685 1.690 1.630 1.640 2,768,584 -0.05(-2.96%)
Nov 02, 2016 1.705 1.710 1.670 1.690 1,929,736 -0.01(-0.59%)
Nov 01, 2016 1.700 1.710 1.650 1.700 1,965,184 +0.00(+0.00%)
Oct 31, 2016 1.685 1.730 1.660 1.700 1,790,674 +0.01(+0.59%)
Oct 28, 2016 1.665 1.710 1.660 1.690 1,226,574 +0.00(+0.00%)
Oct 27, 2016 1.720 1.720 1.660 1.690 2,175,642 -0.03(-1.74%)
Oct 26, 2016 1.730 1.740 1.710 1.720 1,467,408 -0.01(-0.58%)
Oct 25, 2016 1.740 1.760 1.720 1.730 1,033,892 -0.02(-1.14%)
Oct 24, 2016 1.745 1.770 1.730 1.750 1,122,897 +0.01(+0.57%)
Oct 21, 2016 1.750 1.790 1.740 1.740 1,254,615 +0.00(+0.00%)
Oct 20, 2016 1.755 1.760 1.730 1.740 1,693,125 -0.01(-0.85%)
Oct 19, 2016 1.765 1.780 1.700 1.755 915,805 -0.03(-1.40%)
Oct 18, 2016 1.785 1.800 1.750 1.780 2,298,316 -0.01(-0.56%)
Oct 17, 2016 1.765 1.790 1.750 1.790 1,642,480 +0.01(+0.56%)
Oct 14, 2016 1.850 1.850 1.770 1.780 1,612,031 -0.07(-3.78%)
Oct 13, 2016 1.875 1.880 1.830 1.850 1,027,699 -0.03(-1.60%)
Oct 12, 2016 1.885 1.900 1.860 1.880 1,294,216 +0.00(+0.00%)
Oct 11, 2016 1.730 1.910 1.730 1.880 2,171,428 +0.02(+1.08%)
Oct 10, 2016 1.855 1.870 1.810 1.860 1,407,034 -0.02(-1.06%)
Oct 07, 2016 1.860 1.940 1.860 1.880 4,760,947 +0.02(+1.08%)
Oct 06, 2016 1.755 1.880 1.720 1.860 5,456,558 +0.11(+6.29%)
Oct 05, 2016 1.750 1.780 1.730 1.750 3,065,533 +0.05(+2.94%)
Oct 04, 2016 1.670 1.720 1.670 1.700 2,785,748 +0.00(+0.29%)
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.