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 (%)
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%)
Aug 01, 2016 1.970 1.980 1.950 1.980 837,702 +0.01(+0.51%)
Jul 29, 2016 1.980 1.990 1.950 1.970 1,628,985 +0.01(+0.51%)
Jul 28, 2016 1.955 1.980 1.950 1.960 501,696 -0.01(-0.51%)
Jul 27, 2016 1.955 1.970 1.950 1.970 553,544 +0.01(+0.51%)
Jul 26, 2016 1.945 1.980 1.940 1.960 525,234 +0.01(+0.51%)
Jul 25, 2016 1.975 2.010 1.950 1.950 1,070,384 -0.02(-1.02%)
Jul 22, 2016 1.975 2.000 1.970 1.970 933,968 -0.01(-0.51%)
Jul 21, 2016 1.955 1.990 1.950 1.980 782,477 +0.02(+1.02%)
Jul 20, 2016 1.965 2.000 1.950 1.960 1,027,898 -0.02(-1.01%)
Jul 19, 2016 1.960 1.990 1.950 1.980 938,719 +0.00(+0.01%)
Jul 18, 2016 1.985 2.000 1.950 1.980 1,689,907 -0.03(-1.50%)
Jul 15, 2016 2.020 2.030 1.980 2.010 1,326,408 -0.01(-0.50%)
Jul 14, 2016 2.035 2.050 2.010 2.020 1,167,583 +0.00(+0.00%)
Jul 13, 2016 2.035 2.050 2.000 2.020 1,822,171 +0.02(+1.00%)
Jul 12, 2016 1.905 2.080 1.900 2.000 4,970,029 +0.09(+4.71%)
Jul 11, 2016 1.875 1.940 1.870 1.910 2,026,912 +0.01(+0.58%)
Jul 08, 2016 1.950 1.880 1.899 2,607,005 -0.04(-2.11%)
Jul 07, 2016 1.965 1.970 1.930 1.940 1,498,072 -0.04(-2.02%)
Jul 05, 2016 1.975 1.990 1.950 1.980 1,282,627 -0.01(-0.50%)
Jul 01, 2016 1.990 1.990 1.990 0 -0.01(-0.50%)
Jun 30, 2016 2.005 2.025 1.980 2.000 1,633,158 -0.01(-0.50%)
Jun 29, 2016 2.035 2.050 1.990 2.010 2,293,463 +0.01(+0.50%)
Jun 28, 2016 1.955 2.040 1.950 2.000 3,384,933 +0.06(+3.09%)
Jun 27, 2016 2.015 2.020 1.930 1.940 3,459,333 -0.10(-4.90%)
Jun 24, 2016 1.980 2.050 1.900 2.040 5,836,333 -0.06(-2.63%)
Jun 23, 2016 2.035 2.150 2.030 2.095 2,317,639 +0.07(+3.20%)
Jun 22, 2016 2.115 2.120 2.020 2.030 4,312,186 -0.11(-5.05%)
Jun 21, 2016 2.155 2.180 2.130 2.138 1,172,852 -0.01(-0.56%)
Jun 20, 2016 2.185 2.210 2.130 2.150 2,260,591 +0.00(+0.12%)
Jun 17, 2016 2.175 2.230 2.140 2.147 1,033,686 -0.02(-1.04%)
Jun 16, 2016 2.135 2.240 2.090 2.170 2,479,718 +0.02(+0.93%)
Jun 15, 2016 2.035 2.240 2.030 2.150 3,956,350 +0.11(+5.39%)
Jun 14, 2016 2.185 2.200 2.020 2.040 5,013,669 -0.17(-7.69%)
Jun 13, 2016 2.290 2.310 2.150 2.210 4,492,471 -0.12(-4.95%)
Jun 10, 2016 2.385 2.390 2.300 2.325 2,170,341 -0.06(-2.72%)
Jun 09, 2016 2.345 2.410 2.330 2.390 2,714,484 +0.04(+1.70%)
Jun 08, 2016 2.365 2.440 2.330 2.350 2,525,131 -0.02(-0.84%)
Jun 07, 2016 2.365 2.410 2.320 2.370 2,355,748 +0.01(+0.42%)
Jun 06, 2016 2.385 2.450 2.340 2.360 4,953,356 +0.04(+1.72%)
Jun 03, 2016 2.370 2.420 2.230 2.320 4,604,897 -0.01(-0.43%)
Jun 02, 2016 2.165 2.480 2.130 2.330 12,214,184 +0.17(+7.87%)
Jun 01, 2016 2.225 2.230 2.060 2.160 6,822,640 -0.06(-2.70%)
May 31, 2016 2.365 2.440 2.160 2.220 10,686,092 -0.10(-4.31%)
May 27, 2016 2.320 2.320 2.320 0 +0.14(+6.42%)
May 26, 2016 2.075 2.180 2.060 2.180 6,721,220 +0.13(+6.34%)
May 25, 2016 2.085 2.100 2.010 2.050 4,447,168 -0.03(-1.44%)
May 24, 2016 2.105 2.170 2.060 2.080 6,235,657 -0.02(-0.95%)
May 23, 2016 1.985 2.140 1.980 2.100 10,999,058 +0.12(+6.06%)
May 20, 2016 1.800 2.010 1.800 1.980 8,967,016 +0.19(+10.61%)
May 19, 2016 1.855 1.870 1.770 1.790 2,155,144 -0.06(-3.24%)
May 18, 2016 1.805 1.880 1.800 1.850 4,760,310 +0.05(+2.78%)
May 17, 2016 1.735 1.820 1.730 1.800 2,149,150 +0.07(+4.05%)
May 16, 2016 1.745 1.760 1.720 1.730 2,083,714 +0.00(+0.00%)
May 13, 2016 1.750 1.770 1.720 1.730 2,450,942 -0.02(-1.14%)
May 12, 2016 1.855 1.860 1.750 1.750 2,400,974 -0.07(-3.85%)
May 11, 2016 1.885 1.910 1.780 1.820 3,243,992 -0.06(-3.19%)
May 10, 2016 1.930 1.960 1.830 1.880 3,816,249 -0.02(-1.05%)
May 09, 2016 1.795 1.970 1.780 1.900 12,762,732 +0.16(+9.20%)
May 06, 2016 1.775 1.780 1.710 1.740 1,514,994 -0.03(-1.69%)
May 05, 2016 1.730 1.780 1.730 1.770 2,857,501 +0.05(+2.91%)
May 04, 2016 1.730 1.750 1.710 1.720 2,267,777 -0.02(-1.15%)
May 03, 2016 1.685 1.760 1.680 1.740 2,717,771 +0.00(+0.00%)
May 02, 2016 1.690 1.740 1.660 1.740 6,335,740 +0.04(+2.35%)
Apr 29, 2016 1.705 1.720 1.680 1.700 2,082,458 -0.01(-0.58%)
Apr 28, 2016 1.730 1.750 1.690 1.710 4,404,061 +0.00(+0.00%)
Apr 27, 2016 1.705 1.770 1.700 1.710 4,296,028 -0.03(-1.72%)
Apr 26, 2016 1.665 1.770 1.620 1.740 8,243,457 +0.07(+4.19%)
Apr 25, 2016 1.715 1.720 1.660 1.670 3,298,407 -0.06(-3.47%)
Apr 22, 2016 1.730 1.750 1.700 1.730 2,607,559 +0.00(+0.00%)
Apr 21, 2016 1.870 1.870 1.680 1.730 5,363,355 -0.07(-3.89%)
Apr 20, 2016 1.895 1.900 1.780 1.800 4,837,478 -0.07(-3.74%)
Apr 19, 2016 1.805 1.950 1.750 1.870 9,975,349 +0.07(+3.60%)
Apr 18, 2016 1.745 1.850 1.740 1.805 8,674,608 +0.08(+4.94%)
Apr 15, 2016 1.985 2.050 1.670 1.720 17,514,740 -0.28(-14.00%)
Apr 14, 2016 1.930 2.080 1.860 2.000 14,396,032 +0.05(+2.83%)
Apr 13, 2016 1.885 2.180 1.830 1.945 43,582,632 +0.16(+8.66%)
Apr 12, 2016 1.350 1.840 1.330 1.790 20,956,440 +0.46(+34.79%)
Apr 11, 2016 1.320 1.330 1.260 1.328 4,546,214 -0.00(-0.15%)
Apr 08, 2016 1.345 1.350 1.320 1.330 1,108,187 +0.00(+0.00%)
Apr 07, 2016 1.380 1.390 1.330 1.330 2,193,807 -0.05(-3.62%)
Apr 06, 2016 1.395 1.420 1.380 1.380 976,144 -0.02(-1.43%)
Apr 05, 2016 1.380 1.420 1.380 1.400 1,434,884 +0.01(+0.72%)
Apr 04, 2016 1.395 1.410 1.370 1.390 794,597 +0.02(+1.46%)
Apr 01, 2016 1.400 1.430 1.370 1.370 1,213,839 -0.03(-2.14%)
Mar 31, 2016 1.405 1.440 1.400 1.400 1,181,017 -0.01(-0.71%)
Mar 30, 2016 1.440 1.460 1.410 1.410 1,606,646 -0.04(-2.42%)
Mar 29, 2016 1.480 1.490 1.440 1.445 1,053,838 -0.04(-2.69%)
Mar 28, 2016 1.490 1.490 1.480 1.485 690,280 +0.01(+0.68%)
Mar 24, 2016 1.475 1.475 1.475 0 -0.02(-1.34%)
Mar 23, 2016 1.500 1.530 1.480 1.495 1,242,729 -0.01(-0.99%)
Mar 22, 2016 1.500 1.520 1.490 1.510 1,298,619 +0.00(+0.00%)
Mar 21, 2016 1.530 1.550 1.500 1.510 1,157,648 -0.02(-1.31%)
Mar 18, 2016 1.580 1.600 1.530 1.530 1,294,825 -0.05(-3.16%)
Mar 17, 2016 1.610 1.630 1.550 1.580 1,336,942 -0.01(-0.63%)
Mar 16, 2016 1.465 1.600 1.460 1.590 2,239,195 +0.10(+6.71%)
Mar 15, 2016 1.625 1.625 1.490 1.490 2,840,781 -0.14(-8.59%)
Mar 14, 2016 1.600 1.640 1.540 1.630 1,862,452 +0.03(+1.87%)
Mar 11, 2016 1.620 1.630 1.570 1.600 1,816,959 -0.02(-1.23%)
Mar 10, 2016 1.635 1.650 1.600 1.620 1,029,913 +0.00(+0.00%)
Mar 09, 2016 1.660 1.670 1.620 1.620 1,984,940 -0.07(-4.14%)
Mar 08, 2016 1.700 1.710 1.660 1.690 1,248,844 -0.04(-2.31%)
Mar 07, 2016 1.725 1.740 1.655 1.730 3,600,853 +0.00(+0.00%)
Mar 04, 2016 1.735 1.750 1.710 1.730 3,874,500 +0.01(+0.58%)
Mar 03, 2016 1.630 1.750 1.600 1.720 3,491,078 +0.11(+6.83%)
Mar 02, 2016 1.675 1.730 1.600 1.610 3,757,281 -0.07(-4.17%)
Mar 01, 2016 1.755 1.830 1.680 1.680 6,792,180 -0.04(-2.33%)
Feb 29, 2016 1.610 1.760 1.600 1.720 6,217,543 +0.13(+8.18%)
Feb 26, 2016 1.415 1.600 1.410 1.590 4,555,561 +0.13(+8.90%)
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.