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

Fed Ntl Mtg Ser Q (OP: FNMAI )

4.070 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jun 30, 2021 1.950 2.250 1.890 1.890 204,430 -0.10(-5.03%)
Jun 29, 2021 1.870 2.140 1.860 1.990 28,152 +0.17(+9.34%)
Jun 28, 2021 1.850 1.850 1.770 1.820 17,274 -0.08(-4.21%)
Jun 25, 2021 2.050 2.050 1.620 1.900 28,606 +0.00(+0.00%)
Jun 24, 2021 2.250 2.440 1.660 1.900 109,390 -0.19(-9.09%)
Jun 23, 2021 5.750 5.780 1.960 2.090 122,563 -3.61(-63.33%)
Jun 22, 2021 5.650 5.700 5.650 5.700 700 -0.02(-0.35%)
Jun 21, 2021 5.720 5.720 5.720 5.720 4,000 -0.03(-0.52%)
Jun 18, 2021 5.593 5.750 5.593 5.750 820 +0.04(+0.70%)
Jun 17, 2021 5.600 5.710 5.600 5.710 650 -0.04(-0.70%)
Jun 16, 2021 5.750 5.750 5.750 5.750 100 +0.01(+0.17%)
Jun 15, 2021 5.740 5.740 5.740 5.740 100 -0.01(-0.17%)
Jun 14, 2021 5.750 5.750 5.750 5.750 800 +0.10(+1.77%)
Jun 11, 2021 5.650 5.650 5.650 5.650 1,200 +0.17(+3.10%)
Jun 10, 2021 5.490 5.490 5.480 5.480 4,000 -0.02(-0.36%)
Jun 09, 2021 5.600 5.600 5.410 5.500 1,821 -0.10(-1.79%)
Jun 08, 2021 5.520 5.600 5.515 5.600 2,950 +0.00(+0.00%)
Jun 07, 2021 5.600 5.600 5.600 5.600 292 +0.05(+0.90%)
Jun 04, 2021 5.470 5.550 5.470 5.550 36,700 +0.08(+1.46%)
Jun 03, 2021 5.530 5.600 5.470 5.470 6,112 +0.02(+0.37%)
Jun 02, 2021 5.440 5.450 5.440 5.450 2,300 +0.15(+2.83%)
Jun 01, 2021 5.400 5.400 5.240 5.300 2,900 +0.05(+0.95%)
May 27, 2021 5.250 5.250 5.250 7 +0.20(+3.96%)
May 25, 2021 5.050 5.050 5.050 0 +0.05(+1.00%)
May 24, 2021 5.260 5.260 5.000 5.000 6,090 -0.26(-4.94%)
May 21, 2021 5.260 5.260 5.260 5.260 397 -0.14(-2.59%)
May 20, 2021 5.200 5.400 5.200 5.400 1,288 +0.18(+3.45%)
May 14, 2021 5.220 5.220 5.220 0 -0.08(-1.51%)
May 13, 2021 5.300 5.450 5.200 5.300 1,340 -0.05(-0.93%)
May 11, 2021 5.350 5.350 5.350 79 +0.15(+2.88%)
May 07, 2021 5.200 5.200 5.200 0 +0.00(+0.00%)
May 06, 2021 5.200 5.200 5.200 5.200 421 +0.00(+0.00%)
May 05, 2021 5.200 5.200 5.200 5.200 900 +0.08(+1.56%)
May 04, 2021 5.030 5.230 5.030 5.120 6,110 -0.23(-4.30%)
May 03, 2021 5.400 5.400 5.350 5.350 299 +0.10(+1.90%)
Apr 30, 2021 5.450 5.450 5.250 5.250 1,600 -0.20(-3.67%)
Apr 29, 2021 5.550 5.550 5.450 5.450 5,034 -0.15(-2.68%)
Apr 27, 2021 5.600 5.600 5.600 0 -0.01(-0.18%)
Apr 26, 2021 5.610 5.610 5.610 5.610 2,000 -0.23(-3.94%)
Apr 22, 2021 5.840 5.840 5.840 0 +0.29(+5.23%)
Apr 20, 2021 5.550 5.550 5.550 0 -0.20(-3.48%)
Apr 19, 2021 5.750 5.800 5.750 5.750 3,430 +0.00(+0.00%)
Apr 16, 2021 5.750 5.750 5.750 5.750 100 -0.05(-0.86%)
Apr 15, 2021 5.800 5.800 5.800 5.800 150 +0.05(+0.87%)
Apr 14, 2021 5.600 5.750 5.600 5.750 1,410 +0.06(+1.05%)
Apr 12, 2021 5.690 5.690 5.690 0 -0.01(-0.18%)
Apr 09, 2021 5.990 5.990 5.700 5.700 1,800 -0.25(-4.20%)
Apr 08, 2021 5.490 5.950 5.370 5.950 152,398 +0.63(+11.95%)
Apr 07, 2021 5.040 5.315 5.040 5.315 2,827 +0.32(+6.30%)
Apr 06, 2021 4.800 5.000 4.800 5.000 800 +0.25(+5.26%)
Apr 05, 2021 4.700 4.750 4.700 4.750 565 +0.00(+0.00%)
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.