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 (%)
Feb 28, 2020 2.690 2.700 2.500 2.590 12,853,400 -0.21(-7.50%)
Feb 27, 2020 2.930 2.985 2.800 2.800 8,265,714 -0.22(-7.28%)
Feb 26, 2020 2.980 3.220 2.940 3.020 7,170,598 -0.01(-0.33%)
Feb 25, 2020 3.330 3.330 3.020 3.030 8,587,729 -0.30(-9.01%)
Feb 24, 2020 3.390 3.390 3.230 3.330 3,912,949 -0.13(-3.76%)
Feb 21, 2020 3.430 3.520 3.430 3.460 1,872,200 +0.02(+0.58%)
Feb 20, 2020 3.400 3.500 3.400 3.440 1,914,913 +0.03(+0.88%)
Feb 19, 2020 3.500 3.530 3.380 3.410 4,825,548 -0.12(-3.40%)
Feb 18, 2020 3.630 3.630 3.460 3.530 3,154,866 -0.09(-2.49%)
Feb 14, 2020 3.560 3.690 3.540 3.620 6,011,100 +0.08(+2.26%)
Feb 13, 2020 3.480 3.550 3.360 3.540 6,232,361 +0.07(+2.02%)
Feb 12, 2020 3.490 3.500 3.420 3.470 3,054,350 +0.02(+0.58%)
Feb 11, 2020 3.420 3.460 3.380 3.450 2,394,852 +0.01(+0.29%)
Feb 10, 2020 3.440 3.480 3.350 3.440 2,988,519 +0.01(+0.22%)
Feb 07, 2020 3.420 3.440 3.350 3.432 2,959,500 +0.00(+0.07%)
Feb 06, 2020 3.360 3.430 3.320 3.430 3,714,596 +0.11(+3.31%)
Feb 05, 2020 3.190 3.330 3.170 3.320 4,828,355 +0.13(+4.08%)
Feb 04, 2020 3.240 3.320 3.180 3.190 5,097,153 +0.02(+0.63%)
Feb 03, 2020 3.180 3.190 3.150 3.170 2,129,598 -0.02(-0.63%)
Jan 31, 2020 3.250 3.255 3.180 3.190 2,238,900 -0.02(-0.62%)
Jan 30, 2020 3.170 3.250 3.140 3.210 1,534,480 -0.01(-0.31%)
Jan 29, 2020 3.220 3.220 3.130 3.220 4,640,961 +0.00(+0.00%)
Jan 28, 2020 3.230 3.270 3.210 3.220 1,242,800 -0.01(-0.31%)
Jan 27, 2020 3.240 3.250 3.150 3.230 2,163,295 -0.06(-1.82%)
Jan 24, 2020 3.300 3.320 3.240 3.290 1,572,400 +0.00(+0.00%)
Jan 23, 2020 3.250 3.340 3.240 3.290 2,820,042 +0.03(+0.92%)
Jan 22, 2020 3.230 3.280 3.210 3.260 2,661,737 +0.03(+0.93%)
Jan 21, 2020 3.200 3.240 3.190 3.230 1,599,672 -0.01(-0.31%)
Jan 17, 2020 3.210 3.240 3.130 3.240 1,915,500 +0.06(+1.73%)
Jan 16, 2020 3.180 3.230 3.100 3.185 1,807,202 +0.02(+0.47%)
Jan 15, 2020 3.190 3.210 3.140 3.170 1,991,744 -0.03(-0.94%)
Jan 14, 2020 3.260 3.330 3.180 3.200 2,182,572 -0.07(-2.14%)
Jan 13, 2020 3.320 3.420 3.245 3.270 1,789,480 -0.02(-0.61%)
Jan 10, 2020 3.420 3.440 3.260 3.290 2,359,200 -0.14(-4.08%)
Jan 09, 2020 3.380 3.450 3.370 3.430 1,536,264 +0.03(+0.88%)
Jan 08, 2020 3.390 3.420 3.308 3.400 2,496,227 -0.04(-1.16%)
Jan 07, 2020 3.320 3.520 3.320 3.440 6,696,130 +0.15(+4.56%)
Jan 06, 2020 3.270 3.295 3.170 3.290 2,422,515 +0.01(+0.30%)
Jan 03, 2020 3.250 3.350 3.220 3.280 5,048,200 -0.05(-1.50%)
Jan 02, 2020 3.120 3.330 3.120 3.330 7,155,323 +0.21(+6.73%)
Dec 31, 2019 3.005 3.140 3.000 3.120 3,269,400 +0.11(+3.65%)
Dec 30, 2019 3.080 3.100 3.000 3.010 2,535,947 -0.07(-2.27%)
Dec 27, 2019 3.140 3.140 3.070 3.080 2,398,600 -0.05(-1.60%)
Dec 26, 2019 3.110 3.190 3.110 3.130 1,189,625 +0.01(+0.32%)
Dec 24, 2019 3.150 3.150 3.110 3.120 741,900 -0.03(-0.83%)
Dec 23, 2019 3.250 3.290 3.130 3.146 2,992,943 -0.09(-2.87%)
Dec 20, 2019 3.330 3.430 3.230 3.239 2,959,100 -0.08(-2.44%)
Dec 19, 2019 3.240 3.360 3.230 3.320 3,294,517 +0.07(+2.31%)
Dec 18, 2019 3.120 3.290 3.090 3.245 4,141,639 +0.12(+4.01%)
Dec 17, 2019 3.250 3.260 3.120 3.120 3,314,234 -0.17(-5.17%)
Dec 16, 2019 3.440 3.470 3.220 3.290 5,688,507 -0.17(-4.91%)
Dec 13, 2019 3.230 3.490 3.200 3.460 13,216,300 +0.21(+6.46%)
Dec 12, 2019 3.140 3.260 3.120 3.250 6,956,585 +0.09(+2.85%)
Dec 11, 2019 3.090 3.160 3.040 3.160 4,443,099 +0.06(+1.94%)
Dec 10, 2019 3.040 3.110 3.020 3.100 8,807,387 +0.06(+1.97%)
Dec 09, 2019 3.010 3.080 3.010 3.040 9,249,220 +0.07(+2.36%)
Dec 06, 2019 2.810 3.010 2.810 2.970 7,166,700 +0.17(+6.07%)
Dec 05, 2019 2.750 2.840 2.745 2.800 3,338,804 +0.04(+1.45%)
Dec 04, 2019 2.670 2.770 2.670 2.760 2,058,257 +0.09(+3.37%)
Dec 03, 2019 2.610 2.750 2.580 2.670 2,533,654 +0.03(+1.14%)
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.