Skip to main content

Fannie Mae (OP: FNMA )

1.670 -0.195 (-10.46%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.600 1.640 1.530 1.590 3,197,032 -0.02(-1.03%)
Mar 30, 2020 1.650 1.650 1.580 1.607 2,954,084 -0.06(-3.80%)
Mar 27, 2020 1.740 1.740 1.640 1.670 7,254,200 -0.12(-6.70%)
Mar 26, 2020 1.690 1.830 1.650 1.790 9,803,924 +0.08(+4.99%)
Mar 25, 2020 1.580 1.750 1.570 1.705 12,758,965 +0.19(+12.17%)
Mar 24, 2020 1.340 1.530 1.330 1.520 9,634,481 +0.24(+18.75%)
Mar 23, 2020 1.500 1.500 1.260 1.280 14,040,783 -0.25(-16.34%)
Mar 20, 2020 1.750 1.750 1.500 1.530 6,394,600 -0.04(-2.55%)
Mar 19, 2020 1.600 1.680 1.500 1.570 7,220,341 -0.03(-1.88%)
Mar 18, 2020 1.650 1.700 1.570 1.600 8,969,678 -0.15(-8.57%)
Mar 17, 2020 1.750 1.870 1.660 1.750 6,411,209 +0.04(+2.34%)
Mar 16, 2020 1.690 1.900 1.600 1.710 11,439,362 -0.22(-11.40%)
Mar 13, 2020 1.760 1.960 1.710 1.930 11,025,300 +0.28(+16.97%)
Mar 12, 2020 1.780 1.800 1.560 1.650 25,467,786 -0.36(-17.91%)
Mar 11, 2020 2.190 2.200 2.000 2.010 7,969,290 -0.23(-10.27%)
Mar 10, 2020 2.360 2.440 2.150 2.240 8,441,712 +0.00(+0.00%)
Mar 09, 2020 2.410 2.450 2.160 2.240 14,382,537 -0.38(-14.50%)
Mar 06, 2020 2.650 2.700 2.610 2.620 3,594,300 -0.13(-4.73%)
Mar 05, 2020 2.770 2.785 2.700 2.750 3,101,960 -0.07(-2.48%)
Mar 04, 2020 2.840 2.880 2.780 2.820 3,392,745 +0.02(+0.71%)
Mar 03, 2020 2.940 3.020 2.700 2.800 9,133,628 -0.13(-4.44%)
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.