Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fannie Mae (OP: FNMA )

1.320 -0.130 (-8.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.7400 0.7640 0.7301 0.7420 1,080,542 -0.01(-0.92%)
Nov 29, 2023 0.7200 0.7489 0.6950 0.7489 1,942,821 +0.02(+3.30%)
Nov 28, 2023 0.7000 0.7250 0.6975 0.7250 1,073,870 +0.02(+2.26%)
Nov 27, 2023 0.7070 0.7135 0.6950 0.7090 866,819 -0.00(-0.39%)
Nov 24, 2023 0.7249 0.7300 0.6999 0.7118 457,460 -0.00(-0.10%)
Nov 22, 2023 0.7100 0.7299 0.7015 0.7125 642,585 -0.01(-1.38%)
Nov 21, 2023 0.7000 0.7290 0.7000 0.7225 615,446 +0.02(+2.92%)
Nov 20, 2023 0.7100 0.7180 0.6880 0.7020 1,627,629 -0.01(-1.54%)
Nov 17, 2023 0.7200 0.7300 0.7076 0.7130 454,394 -0.01(-0.96%)
Nov 16, 2023 0.7200 0.7200 0.7050 0.7199 443,260 -0.00(-0.29%)
Nov 15, 2023 0.7225 0.7250 0.7050 0.7220 762,276 -0.00(-0.41%)
Nov 14, 2023 0.7075 0.7250 0.6950 0.7250 1,694,326 +0.03(+4.32%)
Nov 13, 2023 0.7400 0.7450 0.6800 0.6950 1,703,538 -0.04(-4.79%)
Nov 10, 2023 0.7230 0.7300 0.7000 0.7300 1,215,659 +0.00(+0.00%)
Nov 09, 2023 0.7370 0.7450 0.7230 0.7300 942,819 -0.01(-1.08%)
Nov 08, 2023 0.7400 0.7500 0.7300 0.7380 654,350 -0.01(-1.09%)
Nov 07, 2023 0.7400 0.7499 0.7230 0.7461 1,045,307 +0.01(+0.84%)
Nov 06, 2023 0.7600 0.7600 0.7100 0.7399 1,327,146 -0.02(-2.26%)
Nov 03, 2023 0.7500 0.7612 0.7340 0.7570 3,031,960 +0.00(+0.37%)
Nov 02, 2023 0.7510 0.7650 0.7350 0.7542 2,064,198 +0.00(+0.43%)
Nov 01, 2023 0.7480 0.7569 0.7210 0.7510 3,478,152 +0.00(+0.54%)
Oct 31, 2023 0.7250 0.7599 0.7200 0.7470 4,716,394 +0.02(+2.61%)
Oct 30, 2023 0.7200 0.7299 0.7075 0.7280 1,675,494 +0.00(+0.41%)
Oct 27, 2023 0.6700 0.7297 0.6626 0.7250 4,767,767 +0.04(+5.22%)
Oct 26, 2023 0.6601 0.6900 0.6601 0.6890 974,557 -0.00(-0.13%)
Oct 25, 2023 0.6300 0.6900 0.6300 0.6899 2,294,462 +0.04(+6.96%)
Oct 24, 2023 0.6470 0.6510 0.6250 0.6450 656,274 +0.00(+0.39%)
Oct 23, 2023 0.6351 0.6495 0.6100 0.6425 2,027,851 +0.00(+0.39%)
Oct 20, 2023 0.6400 0.6499 0.6350 0.6400 1,638,669 -0.01(-1.01%)
Oct 19, 2023 0.6432 0.6625 0.6400 0.6465 595,282 -0.01(-1.64%)
Oct 18, 2023 0.6350 0.6660 0.6350 0.6573 1,558,341 -0.01(-1.88%)
Oct 17, 2023 0.6676 0.6808 0.6600 0.6699 961,812 -0.00(-0.73%)
Oct 16, 2023 0.6460 0.6840 0.6550 0.6748 1,394,790 +0.02(+3.82%)
Oct 13, 2023 0.6499 0.6669 0.6400 0.6500 1,291,484 +0.01(+1.09%)
Oct 12, 2023 0.6495 0.7200 0.6400 0.6430 4,006,617 -0.00(-0.12%)
Oct 11, 2023 0.6160 0.6599 0.6150 0.6438 2,096,396 +0.03(+4.26%)
Oct 10, 2023 0.5925 0.6200 0.5805 0.6175 1,155,138 +0.03(+4.43%)
Oct 09, 2023 0.5699 0.5970 0.5600 0.5913 864,285 +0.02(+3.96%)
Oct 06, 2023 0.5725 0.5725 0.5400 0.5688 889,439 +0.01(+1.12%)
Oct 05, 2023 0.5745 0.5780 0.5451 0.5625 1,703,477 -0.01(-1.33%)
Oct 04, 2023 0.5920 0.5980 0.5620 0.5701 1,792,300 -0.03(-4.67%)
Oct 03, 2023 0.6050 0.6110 0.5831 0.5980 1,152,529 -0.01(-2.13%)
Oct 02, 2023 0.6170 0.6299 0.6050 0.6110 804,998 -0.01(-1.29%)
Sep 29, 2023 0.6317 0.6400 0.6125 0.6190 977,703 -0.02(-3.27%)
Sep 28, 2023 0.6150 0.6450 0.6150 0.6399 957,480 +0.02(+2.81%)
Sep 27, 2023 0.6190 0.6450 0.5902 0.6224 1,954,174 +0.02(+2.88%)
Sep 26, 2023 0.6150 0.6300 0.6000 0.6050 2,789,461 -0.04(-6.49%)
Sep 25, 2023 0.6452 0.6540 0.6410 0.6470 642,709 +0.00(+0.19%)
Sep 22, 2023 0.6500 0.6500 0.6400 0.6458 819,731 -0.00(-0.22%)
Sep 21, 2023 0.6450 0.6699 0.6400 0.6472 1,451,047 +0.00(+0.33%)
Sep 20, 2023 0.6400 0.6595 0.6400 0.6451 326,375 +0.00(+0.72%)
Sep 19, 2023 0.6600 0.6600 0.6400 0.6405 544,469 -0.02(-2.64%)
Sep 18, 2023 0.6600 0.6800 0.6500 0.6579 730,433 +0.00(+0.60%)
Sep 15, 2023 0.6310 0.6645 0.6310 0.6540 853,665 +0.01(+1.33%)
Sep 14, 2023 0.6900 0.6900 0.6300 0.6454 4,576,795 -0.05(-6.75%)
Sep 13, 2023 0.7100 0.7100 0.6901 0.6921 1,007,424 -0.01(-1.48%)
Sep 12, 2023 0.6915 0.7300 0.6900 0.7025 939,441 +0.01(+1.59%)
Sep 11, 2023 0.7275 0.7300 0.6650 0.6915 2,289,340 -0.04(-5.14%)
Sep 08, 2023 0.7225 0.7840 0.7050 0.7290 5,860,333 +0.01(+0.69%)
Sep 07, 2023 0.6451 0.7290 0.6401 0.7240 5,524,105 +0.06(+9.70%)
Sep 06, 2023 0.6200 0.6600 0.6000 0.6600 1,338,850 +0.05(+7.76%)
Sep 05, 2023 0.6200 0.6299 0.5896 0.6125 915,305 -0.01(-1.05%)
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.