Fannie Mae (OP: FNMA )

1.990 USD -0.010 (-0.50%)
Streaming Delayed Price Updated: 9:33 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.020 2.060 2.020 2.020 1,263,821 -0.02(-0.98%)
Sep 29, 2020 2.060 2.080 2.020 2.040 1,331,856 -0.03(-1.45%)
Sep 28, 2020 2.040 2.100 2.040 2.070 1,590,669 +0.03(+1.47%)
Sep 25, 2020 2.040 2.060 1.980 2.040 2,163,400 +0.00(+0.00%)
Sep 24, 2020 1.950 2.040 1.940 2.040 2,648,859 +0.03(+1.49%)
Sep 23, 2020 2.010 2.040 1.980 2.010 1,704,186 -0.02(-0.74%)
Sep 22, 2020 2.030 2.050 2.010 2.025 1,046,687 +0.02(+1.25%)
Sep 21, 2020 2.030 2.070 2.000 2.000 1,118,037 -0.04(-1.96%)
Sep 18, 2020 1.990 2.060 1.980 2.040 1,249,700 +0.05(+2.51%)
Sep 17, 2020 2.030 2.040 1.960 1.990 5,289,089 -0.05(-2.45%)
Sep 16, 2020 2.060 2.090 2.010 2.040 3,292,661 -0.02(-0.73%)
Sep 15, 2020 2.100 2.100 2.040 2.055 1,423,576 -0.03(-1.67%)
Sep 14, 2020 2.070 2.110 2.050 2.090 1,401,792 +0.01(+0.48%)
Sep 11, 2020 2.110 2.130 2.060 2.080 1,452,900 -0.03(-1.42%)
Sep 10, 2020 2.130 2.160 2.110 2.110 1,307,214 -0.02(-0.94%)
Sep 09, 2020 2.130 2.190 2.110 2.130 1,189,568 -0.01(-0.47%)
Sep 08, 2020 2.180 2.220 2.130 2.140 1,945,785 -0.08(-3.60%)
Sep 04, 2020 2.180 2.220 2.150 2.220 2,441,600 +0.03(+1.37%)
Sep 03, 2020 2.190 2.200 2.160 2.190 2,809,481 -0.00(-0.23%)
Sep 02, 2020 2.220 2.225 2.190 2.195 2,401,637 -0.03(-1.13%)
Sep 01, 2020 2.250 2.305 2.200 2.220 3,502,729 -0.03(-1.33%)
Aug 31, 2020 2.230 2.320 2.210 2.250 3,991,380 +0.03(+1.35%)
Aug 28, 2020 2.200 2.240 2.170 2.220 1,687,900 +0.01(+0.45%)
Aug 27, 2020 2.210 2.220 2.170 2.210 1,727,752 +0.00(+0.00%)
Aug 26, 2020 2.230 2.240 2.190 2.210 1,234,103 -0.01(-0.45%)
Aug 25, 2020 2.220 2.230 2.180 2.220 1,922,899 +0.01(+0.23%)
Aug 24, 2020 2.180 2.250 2.180 2.215 1,684,305 +0.03(+1.61%)
Aug 21, 2020 2.210 2.230 2.150 2.180 2,160,900 -0.04(-1.80%)
Aug 20, 2020 2.250 2.270 2.200 2.220 2,231,028 -0.05(-2.20%)
Aug 19, 2020 2.270 2.300 2.230 2.270 2,021,963 -0.01(-0.44%)
Aug 18, 2020 2.280 2.340 2.230 2.280 3,421,007 +0.00(+0.00%)
Aug 17, 2020 2.140 2.400 2.130 2.280 6,990,046 +0.11(+5.07%)
Aug 14, 2020 2.130 2.180 2.110 2.170 2,378,900 +0.02(+0.93%)
Aug 13, 2020 2.100 2.150 2.090 2.150 2,628,889 +0.04(+1.90%)
Aug 12, 2020 2.070 2.140 2.070 2.110 4,327,886 +0.02(+0.96%)
Aug 11, 2020 2.100 2.130 2.070 2.090 2,699,071 -0.03(-1.42%)
Aug 10, 2020 2.120 2.130 2.090 2.120 2,499,600 +0.00(+0.00%)
Aug 07, 2020 2.090 2.140 2.050 2.120 3,259,700 +0.02(+0.95%)
Aug 06, 2020 2.050 2.130 2.030 2.100 4,693,337 +0.06(+2.69%)
Aug 05, 2020 1.960 2.050 1.940 2.045 4,267,800 +0.09(+4.87%)
Aug 04, 2020 1.890 1.980 1.870 1.950 4,178,436 +0.02(+1.04%)
Aug 03, 2020 1.970 1.980 1.900 1.930 3,057,198 -0.04(-2.03%)
Jul 31, 2020 1.960 1.995 1.950 1.970 1,181,600 +0.02(+1.03%)
Jul 30, 2020 2.030 2.050 1.950 1.950 2,700,659 -0.07(-3.47%)
Jul 29, 2020 1.940 2.030 1.920 2.020 2,696,821 +0.06(+3.32%)
Jul 28, 2020 1.960 1.980 1.950 1.955 1,331,364 -0.01(-0.76%)
Jul 27, 2020 1.970 2.000 1.960 1.970 1,217,372 -0.03(-1.50%)
Jul 24, 2020 2.000 2.010 1.950 2.000 2,617,500 -0.01(-0.50%)
Jul 23, 2020 2.000 2.020 1.960 2.010 5,189,438 -0.03(-1.23%)
Jul 22, 2020 2.020 2.065 2.000 2.035 4,743,646 -0.05(-2.63%)
Jul 21, 2020 2.090 2.110 2.070 2.090 1,688,058 +0.00(+0.24%)
Jul 20, 2020 2.090 2.110 2.080 2.085 1,908,078 -0.02(-0.71%)
Jul 17, 2020 2.110 2.110 2.080 2.100 1,491,900 -0.01(-0.47%)
Jul 16, 2020 2.110 2.120 2.090 2.110 1,581,993 +0.00(+0.00%)
Jul 15, 2020 2.120 2.130 2.100 2.110 1,694,904 -0.01(-0.47%)
Jul 14, 2020 2.100 2.130 2.100 2.120 1,346,677 -0.01(-0.47%)
Jul 13, 2020 2.210 2.220 2.110 2.130 3,920,860 -0.06(-2.74%)
Jul 10, 2020 2.240 2.280 2.120 2.190 5,496,800 -0.03(-1.35%)
Jul 09, 2020 2.080 2.330 2.030 2.220 11,357,123 +0.12(+5.71%)
Jul 08, 2020 2.090 2.100 2.060 2.100 1,373,538 +0.00(+0.00%)
Jul 07, 2020 2.120 2.140 2.040 2.100 2,034,852 -0.03(-1.41%)
Jul 06, 2020 2.190 2.190 2.120 2.130 2,297,994 -0.06(-2.74%)
Jul 02, 2020 2.170 2.210 2.165 2.190 3,813,200 +0.03(+1.39%)
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.