Skip to main content

Fannie Mae (OP: FNMA )

1.570 -0.295 (-15.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.685 1.730 1.660 1.700 1,790,674 +0.01(+0.59%)
Oct 28, 2016 1.665 1.710 1.660 1.690 1,226,574 +0.00(+0.00%)
Oct 27, 2016 1.720 1.720 1.660 1.690 2,175,642 -0.03(-1.74%)
Oct 26, 2016 1.730 1.740 1.710 1.720 1,467,408 -0.01(-0.58%)
Oct 25, 2016 1.740 1.760 1.720 1.730 1,033,892 -0.02(-1.14%)
Oct 24, 2016 1.745 1.770 1.730 1.750 1,122,897 +0.01(+0.57%)
Oct 21, 2016 1.750 1.790 1.740 1.740 1,254,615 +0.00(+0.00%)
Oct 20, 2016 1.755 1.760 1.730 1.740 1,693,125 -0.01(-0.85%)
Oct 19, 2016 1.765 1.780 1.700 1.755 915,805 -0.03(-1.40%)
Oct 18, 2016 1.785 1.800 1.750 1.780 2,298,316 -0.01(-0.56%)
Oct 17, 2016 1.765 1.790 1.750 1.790 1,642,480 +0.01(+0.56%)
Oct 14, 2016 1.850 1.850 1.770 1.780 1,612,031 -0.07(-3.78%)
Oct 13, 2016 1.875 1.880 1.830 1.850 1,027,699 -0.03(-1.60%)
Oct 12, 2016 1.885 1.900 1.860 1.880 1,294,216 +0.00(+0.00%)
Oct 11, 2016 1.730 1.910 1.730 1.880 2,171,428 +0.02(+1.08%)
Oct 10, 2016 1.855 1.870 1.810 1.860 1,407,034 -0.02(-1.06%)
Oct 07, 2016 1.860 1.940 1.860 1.880 4,760,947 +0.02(+1.08%)
Oct 06, 2016 1.755 1.880 1.720 1.860 5,456,558 +0.11(+6.29%)
Oct 05, 2016 1.750 1.780 1.730 1.750 3,065,533 +0.05(+2.94%)
Oct 04, 2016 1.670 1.720 1.670 1.700 2,785,748 +0.00(+0.29%)
Oct 03, 2016 1.675 1.700 1.670 1.695 618,488 +0.01(+0.30%)
Sep 30, 2016 1.705 1.711 1.680 1.690 1,977,892 -0.03(-1.74%)
Sep 29, 2016 1.730 1.740 1.710 1.720 1,304,825 -0.02(-1.15%)
Sep 28, 2016 1.780 1.790 1.710 1.740 986,877 -0.05(-2.79%)
Sep 27, 2016 1.710 1.800 1.700 1.790 3,850,186 +0.08(+4.68%)
Sep 26, 2016 1.720 1.750 1.700 1.710 1,103,765 -0.05(-2.84%)
Sep 23, 2016 1.735 1.760 1.720 1.760 1,340,106 +0.02(+1.15%)
Sep 22, 2016 1.770 1.800 1.740 1.740 961,612 -0.04(-2.25%)
Sep 21, 2016 1.810 1.870 1.770 1.780 2,837,874 -0.03(-1.66%)
Sep 20, 2016 1.670 1.810 1.660 1.810 4,100,999 +0.13(+7.74%)
Sep 19, 2016 1.725 1.725 1.650 1.680 2,089,601 -0.06(-3.45%)
Sep 16, 2016 1.750 1.780 1.690 1.740 2,830,341 -0.01(-0.57%)
Sep 15, 2016 1.625 1.750 1.580 1.750 4,795,597 +0.11(+7.03%)
Sep 14, 2016 1.595 1.640 1.570 1.635 6,429,135 -0.00(-0.30%)
Sep 13, 2016 1.715 1.720 1.610 1.640 5,186,249 -0.07(-4.09%)
Sep 12, 2016 1.765 1.770 1.640 1.710 7,691,482 -0.07(-3.93%)
Sep 09, 2016 1.815 1.820 1.780 1.780 1,038,837 -0.04(-2.20%)
Sep 08, 2016 1.830 1.840 1.810 1.820 587,822 -0.01(-0.55%)
Sep 07, 2016 1.780 1.840 1.770 1.830 1,179,300 +0.05(+2.81%)
Sep 06, 2016 1.785 1.800 1.770 1.780 1,128,904 -0.01(-0.56%)
Sep 02, 2016 1.790 1.790 1.790 0 +0.04(+1.99%)
Sep 01, 2016 1.815 1.820 1.750 1.755 4,696,293 -0.07(-3.57%)
Aug 31, 2016 1.865 1.890 1.810 1.820 1,851,043 -0.05(-2.67%)
Aug 30, 2016 1.880 1.890 1.860 1.870 981,489 -0.02(-1.06%)
Aug 29, 2016 1.915 1.915 1.880 1.890 846,773 +0.00(+0.00%)
Aug 26, 2016 1.865 1.940 1.860 1.890 1,673,458 +0.03(+1.61%)
Aug 25, 2016 1.860 1.880 1.840 1.860 2,403,468 -0.03(-1.59%)
Aug 24, 2016 1.925 1.930 1.860 1.890 4,319,893 -0.08(-4.06%)
Aug 23, 2016 1.955 1.990 1.950 1.970 1,986,077 +0.01(+0.51%)
Aug 22, 2016 1.960 1.990 1.950 1.960 1,537,363 +0.00(+0.00%)
Aug 19, 2016 1.945 2.000 1.930 1.960 3,893,093 +0.03(+1.55%)
Aug 18, 2016 1.865 1.970 1.860 1.930 3,260,226 +0.01(+0.52%)
Aug 17, 2016 1.950 1.980 1.910 1.920 1,519,354 -0.04(-2.04%)
Aug 16, 2016 1.925 1.990 1.920 1.960 2,647,344 +0.05(+2.62%)
Aug 15, 2016 1.800 1.940 1.770 1.910 3,120,576 +0.14(+7.91%)
Aug 12, 2016 1.755 1.780 1.740 1.770 1,611,326 +0.03(+1.72%)
Aug 11, 2016 1.700 1.800 1.700 1.740 5,510,285 +0.04(+2.35%)
Aug 10, 2016 1.765 1.770 1.660 1.700 7,150,473 -0.06(-3.41%)
Aug 09, 2016 1.835 1.860 1.760 1.760 4,325,179 -0.09(-4.86%)
Aug 08, 2016 1.895 1.900 1.830 1.850 3,078,377 -0.05(-2.63%)
Aug 05, 2016 1.900 1.910 1.880 1.900 1,757,246 +0.00(+0.00%)
Aug 04, 2016 1.925 1.930 1.880 1.900 2,039,135 -0.03(-1.55%)
Aug 03, 2016 1.955 1.960 1.900 1.930 1,968,511 -0.03(-1.43%)
Aug 02, 2016 1.955 1.980 1.940 1.958 1,769,331 -0.02(-1.11%)
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.