Fannie Mae (OP: FNMA )

0.6800 -0.0160 (-2.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.8900 0.9050 0.8603 0.8750 3,011,374 +0.01(+0.57%)
Oct 28, 2021 0.8800 0.9900 0.8520 0.8700 10,700,070 -0.01(-1.14%)
Oct 27, 2021 0.8400 0.8899 0.8400 0.8800 3,999,545 +0.04(+4.76%)
Oct 26, 2021 0.8500 0.8400 3,386,020 +0.01(+0.60%)
Oct 25, 2021 0.8201 0.8613 0.7950 0.8350 6,344,461 +0.01(+1.67%)
Oct 22, 2021 0.8420 0.8700 0.8060 0.8213 5,862,581 -0.03(-3.38%)
Oct 21, 2021 0.8550 0.8900 0.8400 0.8500 4,771,945 -0.01(-1.39%)
Oct 20, 2021 0.9550 1.000 0.8520 0.8620 8,673,827 -0.09(-9.64%)
Oct 19, 2021 1.000 1.140 0.9501 0.9540 21,115,462 -0.03(-2.65%)
Oct 18, 2021 0.7501 0.9820 0.7501 0.9800 13,459,535 +0.22(+29.29%)
Oct 15, 2021 0.7502 0.7700 0.7312 0.7580 7,693,009 +0.02(+2.29%)
Oct 14, 2021 0.7199 0.7600 0.7100 0.7410 8,420,095 +0.02(+3.35%)
Oct 13, 2021 0.7150 0.7200 0.7118 0.7170 3,181,617 +0.01(+0.99%)
Oct 12, 2021 0.7180 0.7300 0.7020 0.7100 5,208,645 -0.01(-1.39%)
Oct 11, 2021 0.7460 0.7490 0.7160 0.7200 2,820,082 -0.03(-3.36%)
Oct 08, 2021 0.7300 0.7450 0.7250 0.7450 3,890,299 +0.02(+2.77%)
Oct 07, 2021 0.7300 0.7490 0.7120 0.7249 8,341,676 -0.01(-1.36%)
Oct 06, 2021 0.7740 0.7850 0.7112 0.7349 7,408,895 -0.05(-5.78%)
Oct 05, 2021 0.8300 0.8300 0.7600 0.7800 5,761,640 -0.04(-4.88%)
Oct 04, 2021 0.8440 0.8490 0.8000 0.8200 6,548,765 -0.02(-2.84%)
Oct 01, 2021 0.8400 0.8600 0.8300 0.8440 2,954,214 +0.00(+0.48%)
Sep 30, 2021 0.8500 0.8849 0.8200 0.8400 3,703,532 -0.02(-2.30%)
Sep 29, 2021 0.8600 0.8690 0.8450 0.8598 2,856,968 +0.00(+0.21%)
Sep 28, 2021 0.8750 0.8900 0.8500 0.8580 5,127,705 -0.03(-3.05%)
Sep 27, 2021 0.9000 0.9100 0.8700 0.8850 2,483,594 -0.02(-1.67%)
Sep 24, 2021 0.9100 0.9245 0.8780 0.9000 6,853,507 +0.01(+1.12%)
Sep 23, 2021 0.9160 0.9160 0.8800 0.8900 6,582,914 -0.03(-2.84%)
Sep 22, 2021 0.9399 0.9420 0.8990 0.9160 4,848,747 -0.02(-2.07%)
Sep 21, 2021 0.9100 0.9550 0.8950 0.9354 7,327,908 +0.03(+3.44%)
Sep 20, 2021 0.9375 0.9500 0.9010 0.9043 5,727,632 -0.04(-4.31%)
Sep 17, 2021 0.9600 0.9800 0.9375 0.9450 3,073,865 -0.01(-0.78%)
Sep 16, 2021 0.9500 0.9800 0.9401 0.9524 5,185,903 +0.00(+0.26%)
Sep 15, 2021 0.9720 1.000 0.9110 0.9499 7,354,752 -0.03(-2.57%)
Sep 14, 2021 1.000 1.020 0.9620 0.9750 4,173,700 -0.04(-3.47%)
Sep 13, 2021 1.000 1.020 0.9900 1.010 5,108,236 +0.03(+3.06%)
Sep 10, 2021 1.000 1.020 0.9800 0.9800 2,043,232 -0.02(-2.49%)
Sep 09, 2021 0.9700 1.010 0.9676 1.005 2,601,678 +0.03(+3.18%)
Sep 08, 2021 0.9936 1.000 0.9600 0.9740 5,841,407 -0.03(-2.60%)
Sep 07, 2021 1.010 1.030 0.9899 1.000 3,716,178 -0.01(-0.99%)
Sep 03, 2021 0.9910 1.010 0.9800 1.010 4,795,838 +0.00(+0.00%)
Sep 02, 2021 1.000 1.020 0.9900 1.010 5,036,327 +0.01(+1.00%)
Sep 01, 2021 1.000 1.030 0.9900 1.000 4,847,003 -0.01(-0.70%)
Aug 31, 2021 1.010 1.020 0.9750 1.007 3,028,007 -0.01(-0.79%)
Aug 30, 2021 1.030 1.030 0.9910 1.015 4,230,417 -0.02(-1.46%)
Aug 27, 2021 1.030 1.080 1.010 1.030 4,027,636 +0.00(+0.00%)
Aug 26, 2021 1.040 1.075 1.020 1.030 4,629,133 -0.01(-1.06%)
Aug 25, 2021 1.100 1.120 1.030 1.041 6,321,502 -0.05(-4.93%)
Aug 24, 2021 0.9750 1.100 0.9750 1.095 9,505,826 +0.11(+11.73%)
Aug 23, 2021 0.9800 0.9800 0.9264 0.9800 4,393,289 +0.00(+0.00%)
Aug 20, 2021 0.9300 0.9800 0.8810 0.9800 12,334,783 +0.04(+4.37%)
Aug 19, 2021 1.000 1.030 0.9050 0.9390 11,055,889 -0.06(-6.10%)
Aug 18, 2021 1.020 1.030 1.000 1.000 10,513,528 -0.04(-3.85%)
Aug 17, 2021 1.090 1.100 1.000 1.040 12,345,491 -0.05(-4.59%)
Aug 16, 2021 1.100 1.120 1.070 1.090 4,934,247 -0.02(-1.80%)
Aug 13, 2021 1.140 1.140 1.100 1.110 3,634,624 -0.03(-3.06%)
Aug 12, 2021 1.170 1.190 1.120 1.145 3,508,653 -0.02(-2.14%)
Aug 11, 2021 1.170 1.180 1.110 1.170 5,393,874 +0.00(+0.00%)
Aug 10, 2021 1.210 1.230 1.150 1.170 7,626,634 -0.04(-3.31%)
Aug 09, 2021 1.240 1.260 1.210 1.210 2,636,604 -0.03(-2.42%)
Aug 06, 2021 1.250 1.250 1.230 1.240 3,167,369 +0.00(+0.00%)
Aug 05, 2021 1.260 1.260 1.240 1.240 2,608,463 -0.01(-0.80%)
Aug 04, 2021 1.270 1.280 1.240 1.250 2,675,102 -0.02(-1.96%)
Aug 03, 2021 1.250 1.280 1.250 1.275 3,632,350 +0.02(+2.00%)
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.