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

Fannie Mae (OP: FNMA )

1.470 +0.020 (+1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Mar 29, 2019 2.920 2.920 2.760 2.800 7,743,900 -0.15(-5.08%)
Mar 28, 2019 3.000 3.090 2.930 2.950 21,270,924 +0.04(+1.37%)
Mar 27, 2019 2.690 2.920 2.590 2.910 14,812,255 +0.22(+8.18%)
Mar 26, 2019 2.610 2.740 2.600 2.690 5,276,325 +0.08(+3.07%)
Mar 25, 2019 2.600 2.620 2.540 2.610 2,383,955 -0.02(-0.76%)
Mar 22, 2019 2.625 2.670 2.560 2.630 2,358,700 -0.01(-0.38%)
Mar 21, 2019 2.620 2.660 2.510 2.640 3,995,049 +0.01(+0.38%)
Mar 20, 2019 2.655 2.660 2.580 2.630 2,509,246 -0.01(-0.38%)
Mar 19, 2019 2.710 2.730 2.630 2.640 3,047,170 -0.07(-2.60%)
Mar 18, 2019 2.715 2.720 2.670 2.711 1,770,925 -0.04(-1.44%)
Mar 15, 2019 2.750 2.790 2.740 2.750 2,266,600 +0.00(+0.00%)
Mar 14, 2019 2.700 2.830 2.690 2.750 6,093,537 +0.06(+2.23%)
Mar 13, 2019 2.630 2.740 2.600 2.690 4,686,226 +0.08(+2.95%)
Mar 12, 2019 2.665 2.710 2.540 2.613 4,331,384 -0.04(-1.58%)
Mar 11, 2019 2.660 2.710 2.640 2.655 2,501,270 -0.02(-0.56%)
Mar 08, 2019 2.730 2.740 2.650 2.670 2,989,400 -0.06(-2.20%)
Mar 07, 2019 2.755 2.760 2.720 2.730 2,109,849 -0.02(-0.73%)
Mar 06, 2019 2.800 2.850 2.730 2.750 9,511,225 -0.07(-2.48%)
Mar 05, 2019 2.775 2.870 2.770 2.820 6,659,882 +0.05(+1.81%)
Mar 04, 2019 2.715 2.810 2.710 2.770 5,419,946 +0.02(+0.54%)
Mar 01, 2019 2.665 2.785 2.660 2.755 5,840,000 +0.07(+2.80%)
Feb 28, 2019 2.675 2.710 2.640 2.680 4,088,329 -0.00(-0.19%)
Feb 27, 2019 2.690 2.720 2.600 2.685 5,393,880 -0.04(-1.65%)
Feb 26, 2019 2.780 2.815 2.710 2.730 3,111,503 -0.08(-2.85%)
Feb 25, 2019 2.835 2.870 2.660 2.810 6,713,796 -0.01(-0.35%)
Feb 22, 2019 2.875 2.920 2.820 2.820 7,784,400 -0.05(-1.74%)
Feb 21, 2019 2.855 2.880 2.750 2.870 5,770,526 +0.02(+0.70%)
Feb 20, 2019 2.750 2.910 2.720 2.850 9,324,791 +0.10(+3.62%)
Feb 19, 2019 2.710 2.820 2.650 2.751 5,269,992 +0.04(+1.49%)
Feb 15, 2019 2.590 2.790 2.560 2.710 10,799,800 +0.12(+4.63%)
Feb 14, 2019 2.665 2.670 2.430 2.590 4,475,034 -0.06(-2.26%)
Feb 13, 2019 2.600 2.670 2.570 2.650 4,589,886 +0.10(+3.92%)
Feb 12, 2019 2.420 2.560 2.420 2.550 4,256,097 +0.13(+5.37%)
Feb 11, 2019 2.435 2.490 2.380 2.420 2,516,795 -0.01(-0.41%)
Feb 08, 2019 2.365 2.500 2.350 2.430 2,997,300 +0.06(+2.53%)
Feb 07, 2019 2.360 2.420 2.330 2.370 2,984,701 -0.02(-0.84%)
Feb 06, 2019 2.420 2.500 2.300 2.390 3,509,525 +0.00(+0.00%)
Feb 05, 2019 2.510 2.530 2.360 2.390 5,927,541 -0.13(-5.16%)
Feb 04, 2019 2.675 2.680 2.480 2.520 7,557,845 -0.11(-4.18%)
Feb 01, 2019 2.540 2.760 2.420 2.630 12,653,101 +0.09(+3.54%)
Jan 31, 2019 2.365 2.590 2.350 2.540 9,508,712 +0.19(+8.09%)
Jan 30, 2019 2.230 2.530 2.100 2.350 21,178,644 +0.05(+2.17%)
Jan 29, 2019 2.980 2.990 2.130 2.300 30,404,340 -0.69(-23.08%)
Jan 28, 2019 3.030 3.080 2.870 2.990 8,157,323 +0.01(+0.34%)
Jan 25, 2019 3.070 3.180 2.820 2.980 31,028,400 +0.01(+0.34%)
Jan 24, 2019 2.495 2.990 2.430 2.970 22,076,734 +0.51(+20.49%)
Jan 23, 2019 2.710 2.710 2.330 2.465 17,313,852 -0.10(-4.09%)
Jan 22, 2019 2.490 2.960 2.440 2.570 41,731,120 +0.16(+6.64%)
Jan 18, 2019 1.805 2.630 1.770 2.410 55,821,500 +0.61(+33.89%)
Jan 17, 2019 1.835 1.840 1.750 1.800 6,130,645 -0.04(-2.17%)
Jan 16, 2019 1.885 1.890 1.760 1.840 8,060,901 -0.03(-1.60%)
Jan 15, 2019 1.740 1.890 1.710 1.870 12,858,777 +0.11(+6.25%)
Jan 14, 2019 1.615 1.780 1.470 1.760 11,728,652 +0.12(+7.32%)
Jan 11, 2019 1.810 1.810 1.590 1.640 8,462,900 -0.15(-8.38%)
Jan 10, 2019 1.945 2.050 1.540 1.790 29,135,362 -0.08(-4.53%)
Jan 09, 2019 1.610 1.880 1.600 1.875 18,988,132 +0.26(+16.46%)
Jan 08, 2019 1.455 1.640 1.450 1.610 10,964,069 +0.18(+12.59%)
Jan 07, 2019 1.260 1.490 1.250 1.430 13,142,394 +0.20(+16.26%)
Jan 04, 2019 1.145 1.250 1.140 1.230 4,451,200 +0.08(+7.42%)
Jan 03, 2019 1.090 1.170 1.080 1.145 3,249,816 +0.04(+4.09%)
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.