Fannie Mae (OP: FNMA )

1.990 USD -0.010 (-0.50%)
Streaming Delayed Price Updated: 10:19 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 1.430 1.490 1.420 1.440 2,670,600 -0.01(-0.41%)
Sep 27, 2018 1.451 1.470 1.440 1.446 1,215,797 -0.01(-0.96%)
Sep 26, 2018 1.460 1.480 1.450 1.460 1,163,007 -0.02(-1.35%)
Sep 25, 2018 1.460 1.490 1.460 1.480 793,388 +0.01(+0.68%)
Sep 24, 2018 1.470 1.490 1.460 1.470 1,211,372 -0.01(-0.68%)
Sep 21, 2018 1.500 1.500 1.480 1.480 795,800 -0.03(-1.99%)
Sep 20, 2018 1.500 1.520 1.470 1.510 1,258,086 +0.00(+0.00%)
Sep 19, 2018 1.500 1.520 1.480 1.510 892,588 +0.00(+0.00%)
Sep 18, 2018 1.485 1.520 1.480 1.510 691,248 +0.02(+1.34%)
Sep 17, 2018 1.515 1.520 1.450 1.490 959,730 -0.03(-1.97%)
Sep 14, 2018 1.530 1.540 1.500 1.520 964,900 -0.02(-1.30%)
Sep 13, 2018 1.530 1.580 1.530 1.540 1,320,149 +0.01(+0.65%)
Sep 12, 2018 1.460 1.550 1.460 1.530 1,193,996 +0.07(+4.79%)
Sep 11, 2018 1.480 1.490 1.450 1.460 2,871,666 -0.02(-1.35%)
Sep 10, 2018 1.510 1.520 1.470 1.480 1,045,041 -0.03(-1.99%)
Sep 07, 2018 1.535 1.540 1.500 1.510 1,466,000 -0.02(-1.31%)
Sep 06, 2018 1.560 1.580 1.520 1.530 1,273,110 -0.03(-2.24%)
Sep 05, 2018 1.580 1.580 1.530 1.565 1,164,804 +0.00(+0.32%)
Sep 04, 2018 1.580 1.580 1.530 1.560 1,558,343 +0.01(+0.65%)
Aug 31, 2018 1.550 1.550 1.550 0 -0.07(-4.32%)
Aug 30, 2018 1.670 1.680 1.620 1.620 1,153,664 -0.05(-2.99%)
Aug 29, 2018 1.640 1.690 1.620 1.670 1,878,161 +0.03(+1.83%)
Aug 28, 2018 1.760 1.760 1.640 1.640 2,535,949 -0.11(-6.29%)
Aug 27, 2018 1.680 1.770 1.650 1.750 3,467,206 +0.10(+6.06%)
Aug 24, 2018 1.725 1.740 1.620 1.650 5,197,100 -0.10(-5.71%)
Aug 23, 2018 1.965 2.000 1.750 1.750 13,310,337 -0.15(-7.89%)
Aug 22, 2018 1.700 1.920 1.690 1.900 13,586,384 +0.22(+13.10%)
Aug 21, 2018 1.590 1.690 1.581 1.680 7,570,913 +0.10(+5.99%)
Aug 20, 2018 1.555 1.590 1.550 1.585 3,932,273 +0.02(+1.60%)
Aug 17, 2018 1.545 1.580 1.540 1.560 5,220,800 +0.02(+1.30%)
Aug 16, 2018 1.530 1.565 1.520 1.540 4,375,254 +0.02(+1.32%)
Aug 15, 2018 1.550 1.559 1.500 1.520 1,288,057 -0.03(-1.94%)
Aug 14, 2018 1.560 1.565 1.540 1.550 936,662 -0.01(-0.64%)
Aug 13, 2018 1.560 1.580 1.550 1.560 1,229,194 -0.01(-0.64%)
Aug 10, 2018 1.600 1.600 1.560 1.570 857,700 -0.01(-0.63%)
Aug 09, 2018 1.550 1.590 1.550 1.580 2,177,643 +0.02(+1.61%)
Aug 08, 2018 1.560 1.570 1.540 1.555 1,674,077 -0.00(-0.32%)
Aug 07, 2018 1.550 1.570 1.540 1.560 2,265,509 +0.01(+0.65%)
Aug 06, 2018 1.575 1.590 1.550 1.550 1,409,626 -0.02(-1.27%)
Aug 03, 2018 1.515 1.580 1.490 1.570 3,457,200 +0.05(+3.29%)
Aug 02, 2018 1.525 1.540 1.500 1.520 1,637,638 -0.00(-0.33%)
Aug 01, 2018 1.510 1.560 1.480 1.525 2,496,631 +0.02(+1.33%)
Jul 31, 2018 1.570 1.580 1.480 1.505 2,428,530 -0.06(-4.14%)
Jul 30, 2018 1.425 1.580 1.400 1.570 7,325,717 +0.15(+10.56%)
Jul 27, 2018 1.405 1.450 1.400 1.420 1,221,600 -0.03(-2.07%)
Jul 26, 2018 1.470 1.470 1.420 1.450 1,547,017 -0.01(-0.68%)
Jul 25, 2018 1.480 1.481 1.460 1.460 752,227 -0.01(-0.68%)
Jul 24, 2018 1.490 1.510 1.470 1.470 1,401,982 -0.01(-0.68%)
Jul 23, 2018 1.480 1.510 1.450 1.480 1,990,201 +0.01(+0.68%)
Jul 20, 2018 1.450 1.480 1.450 1.470 1,998,871 +0.00(+0.00%)
Jul 19, 2018 1.505 1.535 1.430 1.470 4,607,638 -0.02(-1.34%)
Jul 18, 2018 1.335 1.490 1.330 1.490 4,048,286 +0.15(+11.19%)
Jul 17, 2018 1.335 1.360 1.300 1.340 3,391,500 +0.02(+1.13%)
Jul 16, 2018 1.405 1.420 1.310 1.325 4,507,781 -0.08(-6.03%)
Jul 13, 2018 1.395 1.420 1.380 1.410 1,851,891 +0.01(+0.71%)
Jul 12, 2018 1.390 1.420 1.390 1.400 1,076,863 +0.00(+0.00%)
Jul 11, 2018 1.410 1.420 1.390 1.400 1,503,286 -0.02(-1.41%)
Jul 10, 2018 1.420 1.430 1.390 1.420 2,639,441 +0.01(+0.71%)
Jul 09, 2018 1.400 1.440 1.400 1.410 2,064,310 +0.01(+0.71%)
Jul 06, 2018 1.405 1.420 1.400 1.400 1,267,561 -0.02(-1.41%)
Jul 05, 2018 1.430 1.440 1.410 1.420 1,311,720 +0.00(+0.35%)
Jul 03, 2018 1.415 1.415 1.415 0 -0.00(-0.35%)
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.