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

Fannie Mae (OP: FNMA )

1.460 +0.005 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2017 4.285 4.340 4.120 4.220 6,365,027 -0.02(-0.47%)
Jan 30, 2017 4.165 4.320 4.120 4.240 7,568,263 +0.07(+1.68%)
Jan 27, 2017 4.250 4.400 4.060 4.170 15,717,912 -0.02(-0.47%)
Jan 26, 2017 3.935 4.200 3.819 4.190 7,992,910 +0.26(+6.62%)
Jan 25, 2017 3.975 3.980 3.910 3.930 5,573,815 +0.03(+0.77%)
Jan 24, 2017 3.835 3.910 3.830 3.900 5,066,541 +0.07(+1.83%)
Jan 23, 2017 3.800 3.880 3.760 3.830 3,756,957 +0.04(+1.06%)
Jan 20, 2017 3.755 3.890 3.680 3.790 11,176,949 +0.01(+0.26%)
Jan 19, 2017 3.945 4.040 3.500 3.780 21,756,900 -0.17(-4.30%)
Jan 18, 2017 3.875 3.980 3.870 3.950 4,950,598 +0.11(+2.86%)
Jan 17, 2017 3.890 4.000 3.840 3.840 6,164,162 -0.05(-1.29%)
Jan 13, 2017 3.890 3.890 3.890 0 +0.00(+0.00%)
Jan 12, 2017 3.910 3.960 3.880 3.890 2,092,794 -0.03(-0.77%)
Jan 11, 2017 3.920 3.950 3.840 3.920 3,839,926 -0.02(-0.51%)
Jan 10, 2017 3.945 3.960 3.910 3.940 3,165,582 -0.02(-0.51%)
Jan 09, 2017 3.955 4.000 3.930 3.960 5,738,187 +0.03(+0.76%)
Jan 06, 2017 3.975 4.050 3.910 3.930 5,226,594 -0.04(-1.01%)
Jan 05, 2017 4.110 4.120 3.920 3.970 5,810,656 -0.15(-3.64%)
Jan 04, 2017 4.080 4.180 4.060 4.120 6,908,450 +0.08(+1.98%)
Jan 03, 2017 3.910 4.050 3.910 4.040 5,563,005 +0.14(+3.59%)
Dec 30, 2016 3.900 3.900 3.900 0 -0.06(-1.52%)
Dec 29, 2016 3.985 3.990 3.950 3.960 2,361,096 -0.04(-0.88%)
Dec 28, 2016 3.995 4.000 3.950 3.995 2,810,144 -0.00(-0.12%)
Dec 27, 2016 3.950 4.100 3.940 4.000 3,879,945 +0.05(+1.27%)
Dec 23, 2016 3.950 3.950 3.950 0 +0.03(+0.77%)
Dec 22, 2016 4.025 4.130 3.880 3.920 7,496,933 -0.06(-1.51%)
Dec 21, 2016 3.625 4.010 3.410 3.980 14,309,680 +0.32(+8.74%)
Dec 20, 2016 3.930 3.940 3.640 3.660 9,637,175 -0.27(-6.87%)
Dec 19, 2016 3.895 3.950 3.890 3.930 4,669,293 +0.04(+1.03%)
Dec 16, 2016 4.005 4.020 3.880 3.890 8,736,996 -0.11(-2.75%)
Dec 15, 2016 4.090 4.150 4.000 4.000 7,055,942 -0.09(-2.20%)
Dec 14, 2016 4.175 4.180 4.060 4.090 6,591,175 -0.12(-2.85%)
Dec 13, 2016 4.235 4.400 4.120 4.210 8,810,938 -0.03(-0.71%)
Dec 12, 2016 4.195 4.400 3.960 4.240 17,088,578 +0.10(+2.42%)
Dec 09, 2016 3.995 4.170 3.990 4.140 11,268,709 +0.15(+3.76%)
Dec 08, 2016 3.845 4.120 3.840 3.990 16,655,989 +0.15(+3.91%)
Dec 07, 2016 3.640 3.900 3.640 3.840 15,717,959 +0.24(+6.67%)
Dec 06, 2016 3.565 3.670 3.350 3.600 14,849,331 +0.04(+0.98%)
Dec 05, 2016 3.625 3.630 3.150 3.565 43,900,880 -0.19(-5.19%)
Dec 02, 2016 3.990 4.200 3.500 3.760 41,893,136 -0.46(-10.90%)
Dec 01, 2016 4.490 5.000 4.170 4.220 65,281,384 -0.27(-6.01%)
Nov 30, 2016 3.530 4.520 3.510 4.490 79,666,384 +1.41(+45.78%)
Nov 29, 2016 3.135 3.150 3.080 3.080 3,209,418 -0.03(-0.96%)
Nov 28, 2016 3.100 3.130 3.050 3.110 5,684,981 +0.00(+0.00%)
Nov 25, 2016 3.045 3.160 3.030 3.110 3,785,832 +0.03(+0.97%)
Nov 23, 2016 3.080 3.080 3.080 0 +0.01(+0.33%)
Nov 22, 2016 3.185 3.190 2.980 3.070 11,340,366 -0.10(-3.15%)
Nov 21, 2016 3.155 3.210 3.120 3.170 8,320,302 +0.04(+1.28%)
Nov 18, 2016 3.195 3.280 2.850 3.130 20,081,032 -0.04(-1.26%)
Nov 17, 2016 2.965 3.200 2.920 3.170 22,180,028 +0.17(+5.67%)
Nov 16, 2016 2.765 3.040 2.660 3.000 21,983,900 +0.21(+7.49%)
Nov 15, 2016 2.765 2.890 2.460 2.791 24,488,316 -0.03(-1.03%)
Nov 14, 2016 2.810 3.020 2.790 2.820 21,266,022 +0.12(+4.64%)
Nov 11, 2016 2.505 3.250 2.500 2.695 46,613,232 +0.17(+6.94%)
Nov 10, 2016 2.015 2.600 2.010 2.520 36,648,676 +0.55(+27.92%)
Nov 09, 2016 1.705 2.050 1.690 1.970 28,475,008 +0.32(+19.39%)
Nov 08, 2016 1.635 1.660 1.630 1.650 1,507,717 +0.01(+0.61%)
Nov 07, 2016 1.685 1.710 1.610 1.640 4,006,398 -0.05(-2.96%)
Nov 04, 2016 1.645 1.700 1.630 1.690 3,486,835 +0.05(+3.05%)
Nov 03, 2016 1.685 1.690 1.630 1.640 2,768,584 -0.05(-2.96%)
Nov 02, 2016 1.705 1.710 1.670 1.690 1,929,736 -0.01(-0.59%)
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.