Fannie Mae (OP: FNMA )

0.6900 +0.0175 (+2.60%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 1.410 1.410 1.410 0 +0.14(+11.02%)
Mar 28, 2018 1.380 1.380 1.250 1.270 13,879,245 -0.11(-7.97%)
Mar 27, 2018 1.440 1.450 1.380 1.380 3,860,491 -0.06(-4.17%)
Mar 26, 2018 1.420 1.490 1.420 1.440 2,133,970 +0.01(+0.70%)
Mar 23, 2018 1.495 1.520 1.420 1.430 3,391,162 -0.07(-4.67%)
Mar 22, 2018 1.510 1.550 1.470 1.500 11,096,305 -0.05(-3.23%)
Mar 21, 2018 1.630 1.635 1.510 1.550 3,677,611 -0.05(-3.13%)
Mar 20, 2018 1.595 1.630 1.580 1.600 1,481,521 -0.02(-1.23%)
Mar 19, 2018 1.625 1.630 1.600 1.620 1,675,887 -0.01(-0.61%)
Mar 16, 2018 1.640 1.660 1.610 1.630 897,964 -0.01(-0.61%)
Mar 15, 2018 1.640 1.670 1.640 1.640 1,272,982 +0.00(+0.00%)
Mar 14, 2018 1.680 1.695 1.630 1.640 4,053,981 -0.05(-2.96%)
Mar 13, 2018 1.680 1.700 1.650 1.690 1,829,866 +0.00(+0.00%)
Mar 12, 2018 1.720 1.630 1.690 3,168,401 +0.06(+3.68%)
Mar 09, 2018 1.620 1.650 1.590 1.630 2,198,886 +0.00(+0.01%)
Mar 08, 2018 1.700 1.720 1.580 1.630 2,155,722 -0.06(-3.56%)
Mar 07, 2018 1.675 1.710 1.630 1.690 1,856,823 +0.01(+0.90%)
Mar 06, 2018 1.585 1.680 1.580 1.675 2,056,743 +0.08(+5.35%)
Mar 05, 2018 1.600 1.620 1.580 1.590 1,132,396 -0.03(-1.85%)
Mar 02, 2018 1.580 1.620 1.560 1.620 2,067,125 +0.02(+1.25%)
Mar 01, 2018 1.650 1.660 1.600 1.600 2,086,824 -0.05(-3.03%)
Feb 28, 2018 1.690 1.700 1.630 1.650 2,372,191 -0.05(-2.94%)
Feb 27, 2018 1.710 1.720 1.690 1.700 1,021,266 -0.02(-0.87%)
Feb 26, 2018 1.755 1.760 1.710 1.715 1,660,720 -0.03(-2.00%)
Feb 23, 2018 1.720 1.760 1.710 1.750 1,783,285 +0.04(+2.34%)
Feb 22, 2018 1.770 1.779 1.670 1.710 2,767,837 -0.04(-2.29%)
Feb 21, 2018 1.670 1.780 1.580 1.750 9,438,444 +0.05(+3.02%)
Feb 20, 2018 1.790 1.860 1.690 1.699 6,367,205 -0.09(-4.83%)
Feb 16, 2018 1.785 1.785 1.785 0 +0.06(+3.78%)
Feb 15, 2018 1.730 1.800 1.690 1.720 5,082,730 -0.07(-3.91%)
Feb 14, 2018 1.860 1.880 1.720 1.790 8,887,738 -0.07(-3.76%)
Feb 13, 2018 1.870 1.890 1.850 1.860 3,047,019 -0.01(-0.53%)
Feb 12, 2018 1.890 1.940 1.870 1.870 3,716,715 -0.02(-1.06%)
Feb 09, 2018 1.910 1.970 1.860 1.890 4,357,907 -0.02(-1.05%)
Feb 08, 2018 1.960 1.970 1.900 1.910 2,422,523 -0.04(-2.05%)
Feb 07, 2018 1.980 2.070 1.920 1.950 2,501,805 +0.02(+1.30%)
Feb 06, 2018 1.880 1.940 1.870 1.925 6,339,880 -0.02(-1.03%)
Feb 05, 2018 1.995 2.070 1.920 1.945 4,309,404 -0.05(-2.75%)
Feb 02, 2018 2.060 2.060 1.990 2.000 3,292,535 -0.06(-2.91%)
Feb 01, 2018 2.060 2.070 2.040 2.060 1,655,471 -0.01(-0.48%)
Jan 31, 2018 2.080 2.120 2.040 2.070 2,370,822 +0.01(+0.49%)
Jan 30, 2018 2.070 2.090 2.060 2.060 3,267,099 -0.02(-0.96%)
Jan 29, 2018 2.090 2.110 2.060 2.080 2,719,965 +0.00(+0.00%)
Jan 26, 2018 2.120 2.130 2.060 2.080 3,538,849 -0.03(-1.42%)
Jan 25, 2018 2.150 2.170 2.100 2.110 2,727,732 -0.01(-0.47%)
Jan 24, 2018 2.150 2.190 2.110 2.120 2,214,335 -0.03(-1.40%)
Jan 23, 2018 2.060 2.210 2.060 2.150 3,379,865 +0.08(+3.86%)
Jan 22, 2018 2.210 2.230 2.040 2.070 6,844,540 -0.14(-6.33%)
Jan 19, 2018 2.260 2.270 2.200 2.210 1,717,115 -0.05(-2.21%)
Jan 18, 2018 2.340 2.380 2.230 2.260 5,295,287 -0.04(-1.74%)
Jan 17, 2018 2.160 2.310 2.160 2.300 6,163,630 +0.14(+6.37%)
Jan 16, 2018 2.100 2.200 2.100 2.162 3,467,563 +0.01(+0.62%)
Jan 12, 2018 2.149 2.149 2.149 0 -0.04(-1.87%)
Jan 11, 2018 2.200 2.230 2.190 2.190 3,515,867 +0.00(+0.00%)
Jan 10, 2018 2.310 2.380 2.180 2.190 5,146,146 -0.08(-3.52%)
Jan 09, 2018 2.010 2.320 2.000 2.270 11,689,871 +0.24(+11.82%)
Jan 08, 2018 2.200 2.210 1.810 2.030 29,176,360 -0.19(-8.56%)
Jan 05, 2018 2.409 2.420 2.200 2.220 17,226,560 -0.22(-9.02%)
Jan 04, 2018 2.531 2.550 2.420 2.440 7,704,336 -0.08(-3.17%)
Jan 03, 2018 2.590 2.590 2.500 2.520 4,008,938 -0.04(-1.56%)
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.