Skip to main content

Fannie Mae (OP: FNMA )

1.604 -0.261 (-13.99%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.250 3.255 3.180 3.190 2,238,900 -0.02(-0.62%)
Jan 30, 2020 3.170 3.250 3.140 3.210 1,534,480 -0.01(-0.31%)
Jan 29, 2020 3.220 3.220 3.130 3.220 4,640,961 +0.00(+0.00%)
Jan 28, 2020 3.230 3.270 3.210 3.220 1,242,800 -0.01(-0.31%)
Jan 27, 2020 3.240 3.250 3.150 3.230 2,163,295 -0.06(-1.82%)
Jan 24, 2020 3.300 3.320 3.240 3.290 1,572,400 +0.00(+0.00%)
Jan 23, 2020 3.250 3.340 3.240 3.290 2,820,042 +0.03(+0.92%)
Jan 22, 2020 3.230 3.280 3.210 3.260 2,661,737 +0.03(+0.93%)
Jan 21, 2020 3.200 3.240 3.190 3.230 1,599,672 -0.01(-0.31%)
Jan 17, 2020 3.210 3.240 3.130 3.240 1,915,500 +0.06(+1.73%)
Jan 16, 2020 3.180 3.230 3.100 3.185 1,807,202 +0.02(+0.47%)
Jan 15, 2020 3.190 3.210 3.140 3.170 1,991,744 -0.03(-0.94%)
Jan 14, 2020 3.260 3.330 3.180 3.200 2,182,572 -0.07(-2.14%)
Jan 13, 2020 3.320 3.420 3.245 3.270 1,789,480 -0.02(-0.61%)
Jan 10, 2020 3.420 3.440 3.260 3.290 2,359,200 -0.14(-4.08%)
Jan 09, 2020 3.380 3.450 3.370 3.430 1,536,264 +0.03(+0.88%)
Jan 08, 2020 3.390 3.420 3.308 3.400 2,496,227 -0.04(-1.16%)
Jan 07, 2020 3.320 3.520 3.320 3.440 6,696,130 +0.15(+4.56%)
Jan 06, 2020 3.270 3.295 3.170 3.290 2,422,515 +0.01(+0.30%)
Jan 03, 2020 3.250 3.350 3.220 3.280 5,048,200 -0.05(-1.50%)
Jan 02, 2020 3.120 3.330 3.120 3.330 7,155,323 +0.21(+6.73%)
Dec 31, 2019 3.005 3.140 3.000 3.120 3,269,400 +0.11(+3.65%)
Dec 30, 2019 3.080 3.100 3.000 3.010 2,535,947 -0.07(-2.27%)
Dec 27, 2019 3.140 3.140 3.070 3.080 2,398,600 -0.05(-1.60%)
Dec 26, 2019 3.110 3.190 3.110 3.130 1,189,625 +0.01(+0.32%)
Dec 24, 2019 3.150 3.150 3.110 3.120 741,900 -0.03(-0.83%)
Dec 23, 2019 3.250 3.290 3.130 3.146 2,992,943 -0.09(-2.87%)
Dec 20, 2019 3.330 3.430 3.230 3.239 2,959,100 -0.08(-2.44%)
Dec 19, 2019 3.240 3.360 3.230 3.320 3,294,517 +0.07(+2.31%)
Dec 18, 2019 3.120 3.290 3.090 3.245 4,141,639 +0.12(+4.01%)
Dec 17, 2019 3.250 3.260 3.120 3.120 3,314,234 -0.17(-5.17%)
Dec 16, 2019 3.440 3.470 3.220 3.290 5,688,507 -0.17(-4.91%)
Dec 13, 2019 3.230 3.490 3.200 3.460 13,216,300 +0.21(+6.46%)
Dec 12, 2019 3.140 3.260 3.120 3.250 6,956,585 +0.09(+2.85%)
Dec 11, 2019 3.090 3.160 3.040 3.160 4,443,099 +0.06(+1.94%)
Dec 10, 2019 3.040 3.110 3.020 3.100 8,807,387 +0.06(+1.97%)
Dec 09, 2019 3.010 3.080 3.010 3.040 9,249,220 +0.07(+2.36%)
Dec 06, 2019 2.810 3.010 2.810 2.970 7,166,700 +0.17(+6.07%)
Dec 05, 2019 2.750 2.840 2.745 2.800 3,338,804 +0.04(+1.45%)
Dec 04, 2019 2.670 2.770 2.670 2.760 2,058,257 +0.09(+3.37%)
Dec 03, 2019 2.610 2.750 2.580 2.670 2,533,654 +0.03(+1.14%)
Dec 02, 2019 2.770 2.770 2.624 2.640 3,617,564 -0.13(-4.69%)
Nov 29, 2019 2.800 2.800 2.760 2.770 560,100 -0.03(-1.07%)
Nov 27, 2019 2.830 2.840 2.790 2.800 1,451,600 -0.02(-0.71%)
Nov 26, 2019 2.860 2.890 2.820 2.820 2,168,119 -0.08(-2.59%)
Nov 25, 2019 3.010 3.030 2.860 2.895 3,267,585 -0.13(-4.46%)
Nov 22, 2019 3.040 3.070 2.960 3.030 3,878,600 +0.00(+0.00%)
Nov 21, 2019 2.920 3.050 2.890 3.030 6,887,874 +0.12(+4.12%)
Nov 20, 2019 2.580 2.910 2.510 2.910 10,477,058 +0.24(+8.99%)
Nov 19, 2019 3.000 3.030 2.650 2.670 10,559,994 -0.33(-11.00%)
Nov 18, 2019 3.080 3.130 2.960 3.000 5,139,325 -0.10(-3.23%)
Nov 15, 2019 3.020 3.100 2.980 3.100 2,841,500 +0.08(+2.65%)
Nov 14, 2019 3.070 3.070 2.960 3.020 4,376,220 -0.03(-0.98%)
Nov 13, 2019 3.220 3.260 2.970 3.050 11,056,180 -0.16(-4.98%)
Nov 12, 2019 3.100 3.230 3.080 3.210 6,289,429 +0.13(+4.22%)
Nov 11, 2019 3.070 3.120 3.060 3.080 1,012,755 -0.02(-0.65%)
Nov 08, 2019 3.090 3.130 3.070 3.100 1,497,400 +0.00(+0.00%)
Nov 07, 2019 3.100 3.130 3.060 3.100 1,847,399 +0.00(+0.00%)
Nov 06, 2019 3.060 3.150 3.030 3.100 3,153,707 +0.00(+0.00%)
Nov 05, 2019 3.070 3.100 2.940 3.100 4,618,287 +0.04(+1.44%)
Nov 04, 2019 3.090 3.180 3.010 3.056 3,405,970 -0.03(-1.10%)
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.