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 (%)
Apr 30, 2020 1.770 1.770 1.710 1.720 3,363,265 -0.05(-2.82%)
Apr 29, 2020 1.730 1.810 1.730 1.770 4,054,762 +0.04(+2.31%)
Apr 28, 2020 1.690 1.740 1.690 1.730 2,174,918 +0.03(+1.76%)
Apr 27, 2020 1.700 1.750 1.650 1.700 4,664,829 -0.06(-3.27%)
Apr 24, 2020 1.800 1.820 1.710 1.758 1,702,000 -0.03(-1.82%)
Apr 23, 2020 1.750 1.820 1.750 1.790 1,994,974 +0.04(+2.29%)
Apr 22, 2020 1.800 1.845 1.750 1.750 2,331,561 +0.00(+0.00%)
Apr 21, 2020 1.800 1.800 1.680 1.750 4,133,021 -0.05(-2.78%)
Apr 20, 2020 1.890 1.890 1.800 1.800 4,917,237 -0.13(-6.74%)
Apr 17, 2020 1.960 2.020 1.880 1.930 8,478,800 +0.03(+1.58%)
Apr 16, 2020 1.690 1.940 1.680 1.900 10,092,229 +0.19(+11.12%)
Apr 15, 2020 1.620 1.740 1.580 1.710 7,582,446 +0.08(+4.90%)
Apr 14, 2020 1.570 1.640 1.560 1.630 5,362,605 +0.08(+5.16%)
Apr 13, 2020 1.590 1.590 1.520 1.550 3,701,785 -0.03(-1.90%)
Apr 09, 2020 1.620 1.630 1.570 1.580 5,036,700 +0.02(+0.96%)
Apr 08, 2020 1.530 1.580 1.520 1.565 3,332,960 +0.01(+0.96%)
Apr 07, 2020 1.560 1.620 1.510 1.550 5,775,596 +0.08(+5.44%)
Apr 06, 2020 1.450 1.540 1.440 1.470 5,903,562 +0.07(+5.00%)
Apr 03, 2020 1.440 1.460 1.380 1.400 6,257,000 -0.06(-4.11%)
Apr 02, 2020 1.510 1.550 1.450 1.460 3,010,533 -0.05(-3.31%)
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.