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

Fannie Mae (OP: FNMA )

1.320 UNCHANGED
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 (%)
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%)
Sep 01, 2023 0.6210 0.6456 0.5808 0.6190 2,067,166 -0.01(-1.32%)
Aug 31, 2023 0.6209 0.6650 0.6140 0.6273 4,121,143 +0.01(+2.02%)
Aug 30, 2023 0.5563 0.6470 0.5432 0.6149 3,462,438 +0.07(+12.00%)
Aug 29, 2023 0.5400 0.5600 0.5255 0.5490 1,348,048 -0.00(-0.38%)
Aug 28, 2023 0.5530 0.5640 0.5401 0.5511 1,011,113 +0.00(+0.11%)
Aug 25, 2023 0.5800 0.5899 0.5275 0.5505 2,302,662 -0.02(-3.84%)
Aug 24, 2023 0.5687 0.6100 0.5675 0.5725 1,384,510 -0.00(-0.61%)
Aug 23, 2023 0.6050 0.6100 0.5650 0.5760 2,315,027 -0.02(-4.00%)
Aug 22, 2023 0.5900 0.6200 0.5650 0.6000 3,997,815 +0.03(+5.43%)
Aug 21, 2023 0.6200 0.7070 0.5451 0.5691 13,619,859 -0.05(-8.36%)
Aug 18, 2023 0.8900 0.9000 0.5950 0.6210 18,817,288 -0.28(-30.92%)
Aug 17, 2023 0.6200 0.8999 0.6186 0.8990 28,397,204 +0.29(+47.35%)
Aug 16, 2023 0.5023 0.6187 0.5000 0.6101 12,830,232 +0.11(+22.02%)
Aug 15, 2023 0.5155 0.5235 0.4935 0.5000 6,183,720 +0.01(+1.01%)
Aug 14, 2023 0.4548 0.5250 0.4450 0.4950 4,645,796 +0.04(+8.84%)
Aug 11, 2023 0.4524 0.4550 0.4500 0.4548 757,906 +0.00(+0.53%)
Aug 10, 2023 0.4548 0.4599 0.4486 0.4524 689,250 -0.00(-0.07%)
Aug 09, 2023 0.4501 0.4549 0.4500 0.4527 1,101,798 +0.00(+0.58%)
Aug 08, 2023 0.4500 0.4600 0.4489 0.4501 672,607 -0.00(-0.20%)
Aug 07, 2023 0.4526 0.4599 0.4490 0.4510 2,110,282 -0.00(-0.49%)
Aug 04, 2023 0.4461 0.4629 0.4461 0.4532 2,135,655 +0.01(+1.59%)
Aug 03, 2023 0.4520 0.4599 0.4461 0.4461 1,356,050 -0.01(-1.54%)
Aug 02, 2023 0.4750 0.4850 0.4511 0.4531 1,557,502 -0.02(-3.60%)
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.