Fannie Mae (OP: FNMA )

0.6000 -0.0200 (-3.23%)
Streaming Delayed Price Updated: 2:22 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.920 2.920 2.760 2.800 7,743,900 -0.15(-5.08%)
Mar 28, 2019 3.000 3.090 2.930 2.950 21,270,924 +0.04(+1.37%)
Mar 27, 2019 2.690 2.920 2.590 2.910 14,812,255 +0.22(+8.18%)
Mar 26, 2019 2.610 2.740 2.600 2.690 5,276,325 +0.08(+3.07%)
Mar 25, 2019 2.600 2.620 2.540 2.610 2,383,955 -0.02(-0.76%)
Mar 22, 2019 2.625 2.670 2.560 2.630 2,358,700 -0.01(-0.38%)
Mar 21, 2019 2.620 2.660 2.510 2.640 3,995,049 +0.01(+0.38%)
Mar 20, 2019 2.655 2.660 2.580 2.630 2,509,246 -0.01(-0.38%)
Mar 19, 2019 2.710 2.730 2.630 2.640 3,047,170 -0.07(-2.60%)
Mar 18, 2019 2.715 2.720 2.670 2.711 1,770,925 -0.04(-1.44%)
Mar 15, 2019 2.750 2.790 2.740 2.750 2,266,600 +0.00(+0.00%)
Mar 14, 2019 2.700 2.830 2.690 2.750 6,093,537 +0.06(+2.23%)
Mar 13, 2019 2.630 2.740 2.600 2.690 4,686,226 +0.08(+2.95%)
Mar 12, 2019 2.665 2.710 2.540 2.613 4,331,384 -0.04(-1.58%)
Mar 11, 2019 2.660 2.710 2.640 2.655 2,501,270 -0.02(-0.56%)
Mar 08, 2019 2.730 2.740 2.650 2.670 2,989,400 -0.06(-2.20%)
Mar 07, 2019 2.755 2.760 2.720 2.730 2,109,849 -0.02(-0.73%)
Mar 06, 2019 2.800 2.850 2.730 2.750 9,511,225 -0.07(-2.48%)
Mar 05, 2019 2.775 2.870 2.770 2.820 6,659,882 +0.05(+1.81%)
Mar 04, 2019 2.715 2.810 2.710 2.770 5,419,946 +0.02(+0.54%)
Mar 01, 2019 2.665 2.785 2.660 2.755 5,840,000 +0.07(+2.80%)
Feb 28, 2019 2.675 2.710 2.640 2.680 4,088,329 -0.00(-0.19%)
Feb 27, 2019 2.690 2.720 2.600 2.685 5,393,880 -0.04(-1.65%)
Feb 26, 2019 2.780 2.815 2.710 2.730 3,111,503 -0.08(-2.85%)
Feb 25, 2019 2.835 2.870 2.660 2.810 6,713,796 -0.01(-0.35%)
Feb 22, 2019 2.875 2.920 2.820 2.820 7,784,400 -0.05(-1.74%)
Feb 21, 2019 2.855 2.880 2.750 2.870 5,770,526 +0.02(+0.70%)
Feb 20, 2019 2.750 2.910 2.720 2.850 9,324,791 +0.10(+3.62%)
Feb 19, 2019 2.710 2.820 2.650 2.751 5,269,992 +0.04(+1.49%)
Feb 15, 2019 2.590 2.790 2.560 2.710 10,799,800 +0.12(+4.63%)
Feb 14, 2019 2.665 2.670 2.430 2.590 4,475,034 -0.06(-2.26%)
Feb 13, 2019 2.600 2.670 2.570 2.650 4,589,886 +0.10(+3.92%)
Feb 12, 2019 2.420 2.560 2.420 2.550 4,256,097 +0.13(+5.37%)
Feb 11, 2019 2.435 2.490 2.380 2.420 2,516,795 -0.01(-0.41%)
Feb 08, 2019 2.365 2.500 2.350 2.430 2,997,300 +0.06(+2.53%)
Feb 07, 2019 2.360 2.420 2.330 2.370 2,984,701 -0.02(-0.84%)
Feb 06, 2019 2.420 2.500 2.300 2.390 3,509,525 +0.00(+0.00%)
Feb 05, 2019 2.510 2.530 2.360 2.390 5,927,541 -0.13(-5.16%)
Feb 04, 2019 2.675 2.680 2.480 2.520 7,557,845 -0.11(-4.18%)
Feb 01, 2019 2.540 2.760 2.420 2.630 12,653,101 +0.09(+3.54%)
Jan 31, 2019 2.365 2.590 2.350 2.540 9,508,712 +0.19(+8.09%)
Jan 30, 2019 2.230 2.530 2.100 2.350 21,178,644 +0.05(+2.17%)
Jan 29, 2019 2.980 2.990 2.130 2.300 30,404,340 -0.69(-23.08%)
Jan 28, 2019 3.030 3.080 2.870 2.990 8,157,323 +0.01(+0.34%)
Jan 25, 2019 3.070 3.180 2.820 2.980 31,028,400 +0.01(+0.34%)
Jan 24, 2019 2.495 2.990 2.430 2.970 22,076,734 +0.51(+20.49%)
Jan 23, 2019 2.710 2.710 2.330 2.465 17,313,852 -0.10(-4.09%)
Jan 22, 2019 2.490 2.960 2.440 2.570 41,731,120 +0.16(+6.64%)
Jan 18, 2019 1.805 2.630 1.770 2.410 55,821,500 +0.61(+33.89%)
Jan 17, 2019 1.835 1.840 1.750 1.800 6,130,645 -0.04(-2.17%)
Jan 16, 2019 1.885 1.890 1.760 1.840 8,060,901 -0.03(-1.60%)
Jan 15, 2019 1.740 1.890 1.710 1.870 12,858,777 +0.11(+6.25%)
Jan 14, 2019 1.615 1.780 1.470 1.760 11,728,652 +0.12(+7.32%)
Jan 11, 2019 1.810 1.810 1.590 1.640 8,462,900 -0.15(-8.38%)
Jan 10, 2019 1.945 2.050 1.540 1.790 29,135,362 -0.08(-4.53%)
Jan 09, 2019 1.610 1.880 1.600 1.875 18,988,132 +0.26(+16.46%)
Jan 08, 2019 1.455 1.640 1.450 1.610 10,964,069 +0.18(+12.59%)
Jan 07, 2019 1.260 1.490 1.250 1.430 13,142,394 +0.20(+16.26%)
Jan 04, 2019 1.145 1.250 1.140 1.230 4,451,200 +0.08(+7.42%)
Jan 03, 2019 1.090 1.170 1.080 1.145 3,249,816 +0.04(+4.09%)
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.