Fannie Mae (OP: FNMA )

1.930 USD -0.045 (-2.28%)
Official Closing Price Updated: 4:00 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 1.970 1.970 1.910 1.930 1,715,121 -0.04(-2.28%)
Oct 27, 2020 1.960 1.990 1.960 1.975 820,078 +0.01(+0.25%)
Oct 26, 2020 2.000 2.010 1.920 1.970 1,791,377 -0.03(-1.75%)
Oct 23, 2020 2.000 2.030 2.000 2.005 1,111,500 -0.02(-0.74%)
Oct 22, 2020 2.000 2.040 2.000 2.020 1,579,765 +0.00(+0.00%)
Oct 21, 2020 2.010 2.020 1.990 2.020 1,154,653 +0.00(+0.00%)
Oct 20, 2020 1.990 2.020 1.980 2.020 1,960,167 +0.02(+1.00%)
Oct 19, 2020 1.960 2.000 1.900 2.000 1,933,433 +0.03(+1.52%)
Oct 16, 2020 1.990 2.020 1.960 1.970 2,851,300 -0.01(-0.51%)
Oct 15, 2020 1.990 2.000 1.940 1.980 2,631,053 -0.02(-0.75%)
Oct 14, 2020 2.020 2.030 1.990 1.995 2,194,067 -0.03(-1.72%)
Oct 13, 2020 2.030 2.040 2.010 2.030 1,251,089 -0.01(-0.49%)
Oct 12, 2020 2.040 2.050 2.020 2.040 3,132,886 -0.00(-0.24%)
Oct 09, 2020 2.020 2.050 2.020 2.045 1,449,600 +0.02(+0.74%)
Oct 08, 2020 2.040 2.050 2.020 2.030 1,545,900 -0.01(-0.25%)
Oct 07, 2020 2.020 2.040 1.985 2.035 1,216,631 +0.00(+0.00%)
Oct 06, 2020 2.020 2.070 2.020 2.035 1,502,700 -0.00(-0.25%)
Oct 05, 2020 2.010 2.040 1.990 2.040 1,765,805 +0.06(+3.03%)
Oct 02, 2020 1.990 2.020 1.940 1.980 3,990,200 -0.06(-2.94%)
Oct 01, 2020 2.020 2.050 2.000 2.040 1,303,042 +0.02(+0.99%)
Sep 30, 2020 2.020 2.060 2.020 2.020 1,263,821 -0.02(-0.98%)
Sep 29, 2020 2.060 2.080 2.020 2.040 1,331,856 -0.03(-1.45%)
Sep 28, 2020 2.040 2.100 2.040 2.070 1,590,669 +0.03(+1.47%)
Sep 25, 2020 2.040 2.060 1.980 2.040 2,163,400 +0.00(+0.00%)
Sep 24, 2020 1.950 2.040 1.940 2.040 2,648,859 +0.03(+1.49%)
Sep 23, 2020 2.010 2.040 1.980 2.010 1,704,186 -0.02(-0.74%)
Sep 22, 2020 2.030 2.050 2.010 2.025 1,046,687 +0.02(+1.25%)
Sep 21, 2020 2.030 2.070 2.000 2.000 1,118,037 -0.04(-1.96%)
Sep 18, 2020 1.990 2.060 1.980 2.040 1,249,700 +0.05(+2.51%)
Sep 17, 2020 2.030 2.040 1.960 1.990 5,289,089 -0.05(-2.45%)
Sep 16, 2020 2.060 2.090 2.010 2.040 3,292,661 -0.02(-0.73%)
Sep 15, 2020 2.100 2.100 2.040 2.055 1,423,576 -0.03(-1.67%)
Sep 14, 2020 2.070 2.110 2.050 2.090 1,401,792 +0.01(+0.48%)
Sep 11, 2020 2.110 2.130 2.060 2.080 1,452,900 -0.03(-1.42%)
Sep 10, 2020 2.130 2.160 2.110 2.110 1,307,214 -0.02(-0.94%)
Sep 09, 2020 2.130 2.190 2.110 2.130 1,189,568 -0.01(-0.47%)
Sep 08, 2020 2.180 2.220 2.130 2.140 1,945,785 -0.08(-3.60%)
Sep 04, 2020 2.180 2.220 2.150 2.220 2,441,600 +0.03(+1.37%)
Sep 03, 2020 2.190 2.200 2.160 2.190 2,809,481 -0.00(-0.23%)
Sep 02, 2020 2.220 2.225 2.190 2.195 2,401,637 -0.03(-1.13%)
Sep 01, 2020 2.250 2.305 2.200 2.220 3,502,729 -0.03(-1.33%)
Aug 31, 2020 2.230 2.320 2.210 2.250 3,991,380 +0.03(+1.35%)
Aug 28, 2020 2.200 2.240 2.170 2.220 1,687,900 +0.01(+0.45%)
Aug 27, 2020 2.210 2.220 2.170 2.210 1,727,752 +0.00(+0.00%)
Aug 26, 2020 2.230 2.240 2.190 2.210 1,234,103 -0.01(-0.45%)
Aug 25, 2020 2.220 2.230 2.180 2.220 1,922,899 +0.01(+0.23%)
Aug 24, 2020 2.180 2.250 2.180 2.215 1,684,305 +0.03(+1.61%)
Aug 21, 2020 2.210 2.230 2.150 2.180 2,160,900 -0.04(-1.80%)
Aug 20, 2020 2.250 2.270 2.200 2.220 2,231,028 -0.05(-2.20%)
Aug 19, 2020 2.270 2.300 2.230 2.270 2,021,963 -0.01(-0.44%)
Aug 18, 2020 2.280 2.340 2.230 2.280 3,421,007 +0.00(+0.00%)
Aug 17, 2020 2.140 2.400 2.130 2.280 6,990,046 +0.11(+5.07%)
Aug 14, 2020 2.130 2.180 2.110 2.170 2,378,900 +0.02(+0.93%)
Aug 13, 2020 2.100 2.150 2.090 2.150 2,628,889 +0.04(+1.90%)
Aug 12, 2020 2.070 2.140 2.070 2.110 4,327,886 +0.02(+0.96%)
Aug 11, 2020 2.100 2.130 2.070 2.090 2,699,071 -0.03(-1.42%)
Aug 10, 2020 2.120 2.130 2.090 2.120 2,499,600 +0.00(+0.00%)
Aug 07, 2020 2.090 2.140 2.050 2.120 3,259,700 +0.02(+0.95%)
Aug 06, 2020 2.050 2.130 2.030 2.100 4,693,337 +0.06(+2.69%)
Aug 05, 2020 1.960 2.050 1.940 2.045 4,267,800 +0.09(+4.87%)
Aug 04, 2020 1.890 1.980 1.870 1.950 4,178,436 +0.02(+1.04%)
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.