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

Fannie Mae (OP: FNMA )

1.455 -0.015 (-1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 0.4400 0.4465 0.4380 0.4410 1,120,456 +0.00(+0.23%)
Jul 28, 2023 0.4498 0.4499 0.4400 0.4400 1,056,178 -0.00(-0.48%)
Jul 27, 2023 0.4500 0.4500 0.4420 0.4421 987,315 +0.00(+0.14%)
Jul 26, 2023 0.4406 0.4500 0.4400 0.4415 785,166 -0.00(-0.85%)
Jul 25, 2023 0.4550 0.4598 0.4360 0.4453 2,799,978 -0.01(-2.13%)
Jul 24, 2023 0.4620 0.4650 0.4500 0.4550 1,310,257 -0.01(-1.52%)
Jul 21, 2023 0.4400 0.4685 0.4400 0.4620 2,542,189 +0.02(+5.00%)
Jul 20, 2023 0.4420 0.4500 0.4380 0.4400 1,601,903 -0.01(-1.70%)
Jul 19, 2023 0.4380 0.4600 0.4380 0.4476 1,847,740 +0.01(+2.08%)
Jul 18, 2023 0.4410 0.4439 0.4359 0.4385 733,100 -0.00(-0.57%)
Jul 17, 2023 0.4400 0.4449 0.4380 0.4410 983,295 +0.00(+0.23%)
Jul 14, 2023 0.4400 0.4500 0.4400 0.4400 1,407,512 -0.00(-0.68%)
Jul 13, 2023 0.4500 0.4500 0.4350 0.4430 683,017 +0.00(+0.68%)
Jul 12, 2023 0.4450 0.4498 0.4358 0.4400 1,953,463 -0.00(-0.90%)
Jul 11, 2023 0.4415 0.4465 0.4331 0.4440 2,798,730 +0.01(+2.07%)
Jul 10, 2023 0.4400 0.4440 0.4330 0.4350 1,467,462 -0.00(-0.53%)
Jul 07, 2023 0.4400 0.4420 0.4322 0.4373 1,608,305 -0.00(-1.06%)
Jul 06, 2023 0.4425 0.4450 0.4354 0.4420 1,293,130 +0.00(+1.03%)
Jul 05, 2023 0.4361 0.4415 0.4345 0.4375 862,850 +0.00(+0.32%)
Jul 03, 2023 0.4400 0.4415 0.4320 0.4361 406,336 -0.00(-0.89%)
Jun 30, 2023 0.4313 0.4425 0.4313 0.4400 824,993 +0.01(+2.02%)
Jun 29, 2023 0.4350 0.4425 0.4300 0.4313 1,808,868 +0.00(+0.02%)
Jun 28, 2023 0.4490 0.4500 0.4300 0.4312 1,201,921 -0.01(-2.24%)
Jun 27, 2023 0.4366 0.4500 0.4300 0.4411 1,563,911 +0.00(+1.05%)
Jun 26, 2023 0.4365 0.4366 0.4300 0.4365 1,324,314 +0.00(+1.04%)
Jun 23, 2023 0.4301 0.4390 0.4300 0.4320 688,039 -0.01(-1.35%)
Jun 22, 2023 0.4404 0.4443 0.4300 0.4379 394,222 +0.00(+0.48%)
Jun 21, 2023 0.4330 0.4400 0.4300 0.4358 1,036,408 +0.00(+0.39%)
Jun 20, 2023 0.4380 0.4450 0.4330 0.4341 959,224 -0.01(-1.16%)
Jun 16, 2023 0.4440 0.4590 0.4370 0.4392 1,080,216 -0.01(-1.19%)
Jun 15, 2023 0.4360 0.4600 0.4336 0.4445 3,765,358 +0.01(+1.93%)
Jun 14, 2023 0.4370 0.4419 0.4302 0.4361 1,526,670 -0.00(-0.21%)
Jun 13, 2023 0.4430 0.4470 0.4350 0.4370 2,122,913 -0.01(-1.35%)
Jun 12, 2023 0.4537 0.4537 0.4430 0.4430 938,903 -0.01(-1.84%)
Jun 09, 2023 0.4438 0.4735 0.4400 0.4513 2,708,189 +0.00(+0.96%)
Jun 08, 2023 0.4415 0.4500 0.4415 0.4470 544,209 -0.00(-0.64%)
Jun 07, 2023 0.4425 0.4565 0.4360 0.4499 1,127,967 +0.00(+1.10%)
Jun 06, 2023 0.4350 0.4500 0.4350 0.4450 1,084,312 +0.01(+2.30%)
Jun 05, 2023 0.4328 0.4526 0.4328 0.4350 491,891 -0.00(-0.28%)
Jun 02, 2023 0.4350 0.4450 0.4300 0.4362 1,160,275 +0.00(+0.28%)
Jun 01, 2023 0.4400 0.4440 0.4300 0.4350 772,711 -0.01(-1.14%)
May 31, 2023 0.4502 0.4589 0.4301 0.4400 2,009,350 -0.01(-2.27%)
May 30, 2023 0.4600 0.4600 0.4500 0.4502 1,534,456 -0.01(-1.44%)
May 26, 2023 0.4503 0.4600 0.4500 0.4568 760,229 +0.01(+1.49%)
May 25, 2023 0.4513 0.4640 0.4500 0.4501 1,023,723 -0.00(-0.27%)
May 24, 2023 0.4581 0.4597 0.4490 0.4513 336,485 -0.00(-0.79%)
May 23, 2023 0.4600 0.4700 0.4500 0.4549 1,505,085 +0.00(+0.00%)
May 22, 2023 0.4500 0.4598 0.4500 0.4549 1,311,664 -0.00(-0.46%)
May 19, 2023 0.4550 0.4600 0.4500 0.4570 443,275 +0.00(+0.44%)
May 18, 2023 0.4690 0.4779 0.4550 0.4550 632,672 -0.01(-2.99%)
May 17, 2023 0.4550 0.4788 0.4550 0.4690 960,210 +0.01(+1.85%)
May 16, 2023 0.4540 0.4800 0.4540 0.4605 894,914 -0.01(-2.04%)
May 15, 2023 0.4600 0.4800 0.4600 0.4701 541,298 -0.01(-2.06%)
May 12, 2023 0.4621 0.4800 0.4600 0.4800 907,085 +0.01(+2.96%)
May 11, 2023 0.4800 0.4950 0.4500 0.4662 1,467,893 -0.01(-2.87%)
May 10, 2023 0.4721 0.4800 0.4551 0.4800 708,419 +0.00(+0.42%)
May 09, 2023 0.4862 0.4925 0.4700 0.4780 1,820,579 -0.01(-1.44%)
May 08, 2023 0.4439 0.4940 0.4380 0.4850 2,585,448 +0.04(+9.85%)
May 05, 2023 0.4201 0.4450 0.4201 0.4415 675,344 +0.01(+2.44%)
May 04, 2023 0.4410 0.4420 0.4200 0.4310 1,273,634 -0.01(-2.05%)
May 03, 2023 0.4354 0.4700 0.4320 0.4400 1,311,027 +0.00(+1.06%)
May 02, 2023 0.4200 0.4355 0.4200 0.4354 835,959 +0.01(+1.49%)
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.