Fannie Mae (OP: FNMA )

1.970 USD -0.035 (-1.75%)
Official Closing Price Updated: 3:59 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.160 2.180 2.030 2.110 3,715,400 -0.05(-2.31%)
May 28, 2020 2.190 2.240 2.160 2.160 4,384,401 -0.02(-0.92%)
May 27, 2020 2.290 2.330 2.180 2.180 5,997,352 -0.07(-3.33%)
May 26, 2020 2.260 2.330 2.250 2.255 7,346,609 +0.07(+3.44%)
May 22, 2020 2.250 2.320 2.010 2.180 13,586,900 -0.03(-1.36%)
May 21, 2020 1.990 2.720 1.990 2.210 52,135,887 +0.25(+13.04%)
May 20, 2020 1.850 1.970 1.840 1.955 11,497,793 +0.12(+6.25%)
May 19, 2020 1.840 1.850 1.740 1.840 9,406,010 +0.16(+9.52%)
May 18, 2020 1.710 1.750 1.660 1.680 5,702,212 +0.02(+1.20%)
May 15, 2020 1.520 1.660 1.520 1.660 3,996,100 +0.09(+5.73%)
May 14, 2020 1.580 1.600 1.520 1.570 3,826,578 -0.04(-2.48%)
May 13, 2020 1.660 1.680 1.590 1.610 3,979,538 -0.05(-3.01%)
May 12, 2020 1.680 1.710 1.650 1.660 2,673,497 -0.02(-1.19%)
May 11, 2020 1.710 1.720 1.680 1.680 1,623,416 -0.01(-0.59%)
May 08, 2020 1.680 1.710 1.680 1.690 4,837,600 +0.01(+0.60%)
May 07, 2020 1.680 1.710 1.660 1.680 3,797,485 +0.02(+1.20%)
May 06, 2020 1.720 1.730 1.630 1.660 2,116,040 -0.03(-2.06%)
May 05, 2020 1.670 1.740 1.660 1.695 2,084,724 +0.04(+2.42%)
May 04, 2020 1.680 1.690 1.620 1.655 3,688,325 -0.03(-2.07%)
May 01, 2020 1.700 1.720 1.670 1.690 3,466,700 -0.03(-1.74%)
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 1.757 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%)
Apr 01, 2020 1.530 1.560 1.490 1.510 6,455,221 -0.08(-5.03%)
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.