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 (%)
Aug 30, 2019 2.810 2.860 2.770 2.820 3,430,500 +0.05(+1.81%)
Aug 29, 2019 2.720 2.810 2.720 2.770 2,250,711 +0.04(+1.47%)
Aug 28, 2019 2.690 2.760 2.670 2.730 2,242,440 +0.04(+1.49%)
Aug 27, 2019 2.790 2.830 2.630 2.690 4,079,319 -0.11(-3.93%)
Aug 26, 2019 2.830 2.880 2.720 2.800 4,385,222 -0.02(-0.71%)
Aug 23, 2019 2.830 2.950 2.760 2.820 10,513,299 +0.02(+0.71%)
Aug 22, 2019 2.540 2.810 2.520 2.800 17,563,164 +0.35(+14.52%)
Aug 21, 2019 2.270 2.450 2.210 2.445 3,231,557 +0.18(+8.18%)
Aug 20, 2019 2.320 2.320 2.260 2.260 964,302 -0.04(-1.73%)
Aug 19, 2019 2.300 2.310 2.280 2.300 955,580 +0.02(+0.88%)
Aug 16, 2019 2.260 2.300 2.230 2.280 547,000 +0.00(+0.22%)
Aug 15, 2019 2.240 2.300 2.230 2.275 1,425,368 +0.02(+1.11%)
Aug 14, 2019 2.310 2.330 2.200 2.250 2,854,357 -0.07(-3.02%)
Aug 13, 2019 2.240 2.390 2.240 2.320 2,435,495 +0.07(+3.11%)
Aug 12, 2019 2.290 2.310 2.220 2.250 1,858,139 -0.04(-1.75%)
Aug 09, 2019 2.330 2.350 2.250 2.290 1,883,200 +0.02(+0.88%)
Aug 08, 2019 2.250 2.380 2.250 2.270 1,354,364 -0.05(-2.16%)
Aug 07, 2019 2.350 2.360 2.250 2.320 1,370,818 -0.03(-1.28%)
Aug 06, 2019 2.100 2.370 2.090 2.350 5,319,498 +0.25(+11.90%)
Aug 05, 2019 2.060 2.160 2.040 2.100 3,160,779 -0.07(-3.23%)
Aug 02, 2019 2.200 2.220 2.150 2.170 2,669,400 -0.04(-2.03%)
Aug 01, 2019 2.300 2.310 2.160 2.215 4,420,349 -0.06(-2.85%)
Jul 31, 2019 2.330 2.340 2.020 2.280 32,504,700 -0.07(-2.98%)
Jul 30, 2019 2.460 2.460 2.330 2.350 5,099,627 -0.10(-4.08%)
Jul 29, 2019 2.470 2.500 2.440 2.450 1,033,313 -0.03(-1.41%)
Jul 26, 2019 2.500 2.520 2.460 2.485 1,584,700 -0.02(-1.00%)
Jul 25, 2019 2.510 2.530 2.470 2.510 2,311,190 +0.00(+0.00%)
Jul 24, 2019 2.570 2.580 2.510 2.510 867,206 -0.05(-1.95%)
Jul 23, 2019 2.530 2.600 2.490 2.560 1,830,560 +0.04(+1.59%)
Jul 22, 2019 2.500 2.560 2.470 2.520 2,314,082 +0.00(+0.00%)
Jul 19, 2019 2.510 2.550 2.380 2.520 8,519,200 +0.00(+0.00%)
Jul 18, 2019 2.500 2.600 2.450 2.520 6,636,237 -0.15(-5.62%)
Jul 17, 2019 2.640 2.710 2.620 2.670 3,828,451 -0.03(-1.11%)
Jul 16, 2019 2.680 2.720 2.530 2.700 6,940,364 +0.00(+0.00%)
Jul 15, 2019 2.680 2.780 2.650 2.700 2,855,161 -0.05(-1.94%)
Jul 12, 2019 2.790 2.810 2.500 2.753 8,895,600 -0.07(-2.36%)
Jul 11, 2019 2.820 2.840 2.770 2.820 1,022,974 +0.00(+0.00%)
Jul 10, 2019 2.770 2.820 2.750 2.820 1,760,117 +0.07(+2.55%)
Jul 09, 2019 2.800 2.810 2.750 2.750 832,902 -0.05(-1.79%)
Jul 08, 2019 2.780 2.830 2.730 2.800 1,279,583 +0.00(+0.00%)
Jul 05, 2019 2.800 2.820 2.770 2.800 1,216,400 -0.03(-0.88%)
Jul 03, 2019 2.860 2.860 2.800 2.825 1,131,000 -0.01(-0.53%)
Jul 02, 2019 2.820 2.860 2.760 2.840 2,140,493 +0.03(+1.25%)
Jul 01, 2019 2.690 2.840 2.670 2.805 3,468,528 +0.11(+4.00%)
Jun 28, 2019 2.690 2.720 2.650 2.697 1,446,800 +0.01(+0.26%)
Jun 27, 2019 2.760 2.770 2.690 2.690 2,281,497 -0.07(-2.54%)
Jun 26, 2019 2.770 2.780 2.750 2.760 1,506,601 -0.02(-0.79%)
Jun 25, 2019 2.770 2.830 2.750 2.782 3,845,906 +0.02(+0.80%)
Jun 24, 2019 2.800 2.800 2.740 2.760 2,056,350 -0.03(-1.08%)
Jun 21, 2019 2.820 2.830 2.770 2.790 1,839,300 -0.02(-0.71%)
Jun 20, 2019 2.920 2.920 2.780 2.810 4,435,942 -0.11(-3.77%)
Jun 19, 2019 2.940 2.960 2.920 2.920 4,112,581 -0.02(-0.68%)
Jun 18, 2019 2.940 2.980 2.920 2.940 2,027,378 -0.00(-0.17%)
Jun 17, 2019 3.010 3.010 2.920 2.945 2,788,797 -0.06(-2.16%)
Jun 14, 2019 3.030 3.070 2.970 3.010 2,231,600 -0.00(-0.00%)
Jun 13, 2019 3.010 3.060 2.930 3.010 3,371,189 +0.01(+0.34%)
Jun 12, 2019 2.900 3.030 2.890 3.000 2,495,938 +0.05(+1.69%)
Jun 11, 2019 2.830 2.980 2.780 2.950 4,428,489 +0.07(+2.43%)
Jun 10, 2019 3.080 3.090 2.610 2.880 17,676,386 -0.30(-9.49%)
Jun 07, 2019 3.180 3.200 3.160 3.182 4,125,500 +0.02(+0.70%)
Jun 06, 2019 3.190 3.220 3.120 3.160 5,373,479 -0.02(-0.78%)
Jun 05, 2019 3.130 3.200 3.100 3.185 5,361,546 +0.06(+1.76%)
Jun 04, 2019 3.050 3.130 3.020 3.130 3,434,672 +0.09(+2.96%)
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.