Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fannie Mae (OP: FNMA )

2.160 +0.090 (+4.35%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.4988 0.5150 0.4988 0.5080 1,501,628 +0.00(+0.61%)
Oct 28, 2022 0.5000 0.5098 0.4900 0.5049 795,684 +0.00(+0.98%)
Oct 27, 2022 0.4910 0.5050 0.4900 0.5000 1,491,104 +0.01(+2.04%)
Oct 26, 2022 0.5000 0.5000 0.4850 0.4900 1,181,908 -0.01(-2.00%)
Oct 25, 2022 0.4900 0.5200 0.4800 0.5000 1,225,655 +0.02(+3.35%)
Oct 24, 2022 0.4760 0.4950 0.4760 0.4838 986,814 +0.01(+1.32%)
Oct 21, 2022 0.4899 0.4995 0.4771 0.4775 1,017,556 -0.01(-2.11%)
Oct 20, 2022 0.4996 0.5000 0.4826 0.4878 770,877 -0.01(-2.05%)
Oct 19, 2022 0.5100 0.5100 0.4850 0.4980 683,632 -0.01(-2.35%)
Oct 18, 2022 0.5000 0.5100 0.4900 0.5100 732,707 +0.02(+3.55%)
Oct 17, 2022 0.4815 0.4980 0.4703 0.4925 1,059,381 +0.02(+3.14%)
Oct 14, 2022 0.5000 0.5040 0.4750 0.4775 1,825,372 -0.02(-4.50%)
Oct 13, 2022 0.4900 0.5090 0.4800 0.5000 1,175,111 +0.01(+2.56%)
Oct 12, 2022 0.5000 0.5000 0.4830 0.4875 1,822,602 -0.01(-1.02%)
Oct 11, 2022 0.5001 0.5100 0.4910 0.4925 2,149,939 -0.01(-1.99%)
Oct 10, 2022 0.5100 0.5100 0.5000 0.5025 1,105,840 +0.00(+0.10%)
Oct 07, 2022 0.5100 0.5140 0.5006 0.5020 1,154,380 -0.00(-0.08%)
Oct 06, 2022 0.5035 0.5170 0.5000 0.5024 1,182,461 -0.00(-0.67%)
Oct 05, 2022 0.5260 0.5295 0.5010 0.5058 1,256,559 -0.01(-1.79%)
Oct 04, 2022 0.5200 0.5325 0.5100 0.5150 1,172,446 -0.00(-0.39%)
Oct 03, 2022 0.5300 0.5350 0.5112 0.5170 1,281,178 -0.00(-0.54%)
Sep 30, 2022 0.5200 0.5416 0.5107 0.5198 1,132,539 +0.00(+0.70%)
Sep 29, 2022 0.5252 0.5350 0.5101 0.5162 1,565,863 -0.01(-1.71%)
Sep 28, 2022 0.5402 0.5500 0.5201 0.5252 1,726,619 -0.01(-1.83%)
Sep 27, 2022 0.5350 0.5598 0.5312 0.5350 1,574,689 -0.00(-0.47%)
Sep 26, 2022 0.5310 0.5650 0.5310 0.5375 1,151,298 +0.00(+0.37%)
Sep 23, 2022 0.5600 0.5700 0.5310 0.5355 2,497,048 -0.03(-5.56%)
Sep 22, 2022 0.5700 0.5800 0.5602 0.5670 1,604,762 +0.00(+0.78%)
Sep 21, 2022 0.5675 0.5790 0.5600 0.5626 1,653,778 -0.01(-0.88%)
Sep 20, 2022 0.5700 0.5800 0.5675 0.5676 747,764 -0.00(-0.42%)
Sep 19, 2022 0.5700 0.5800 0.5600 0.5700 629,501 +0.00(+0.00%)
Sep 16, 2022 0.5770 0.5800 0.5615 0.5700 1,009,759 +0.00(+0.16%)
Sep 15, 2022 0.5700 0.5888 0.5611 0.5691 1,007,146 -0.01(-0.99%)
Sep 14, 2022 0.5635 0.5800 0.5540 0.5748 1,249,227 +0.00(+0.84%)
Sep 13, 2022 0.5681 0.5749 0.5450 0.5700 1,138,421 +0.00(+0.00%)
Sep 12, 2022 0.5780 0.5900 0.5602 0.5700 1,173,664 -0.01(-1.38%)
Sep 09, 2022 0.5500 0.5950 0.5500 0.5780 2,036,535 +0.02(+3.25%)
Sep 08, 2022 0.5577 0.5700 0.5500 0.5598 446,145 +0.00(+0.77%)
Sep 07, 2022 0.5500 0.5757 0.5355 0.5555 1,427,253 +0.02(+3.83%)
Sep 06, 2022 0.5201 0.5400 0.5200 0.5350 1,076,277 +0.01(+1.81%)
Sep 02, 2022 0.5200 0.5400 0.5200 0.5255 756,569 -0.00(-0.10%)
Sep 01, 2022 0.5300 0.5400 0.5001 0.5260 1,691,377 -0.01(-1.70%)
Aug 31, 2022 0.5220 0.5400 0.5200 0.5351 1,259,564 -0.01(-1.89%)
Aug 30, 2022 0.5870 0.5870 0.5400 0.5454 735,444 -0.03(-4.48%)
Aug 29, 2022 0.5703 0.6006 0.5600 0.5710 1,022,502 -0.00(-0.23%)
Aug 26, 2022 0.5765 0.5970 0.5401 0.5723 1,573,013 +0.00(+0.76%)
Aug 25, 2022 0.5390 0.5839 0.5390 0.5680 1,245,687 +0.03(+5.97%)
Aug 24, 2022 0.5775 0.5850 0.5310 0.5360 6,099,503 -0.03(-5.30%)
Aug 23, 2022 0.5799 0.5900 0.5628 0.5660 1,559,599 -0.01(-1.53%)
Aug 22, 2022 0.6000 0.6005 0.5700 0.5748 1,806,559 -0.03(-4.20%)
Aug 19, 2022 0.6199 0.6200 0.5900 0.6000 1,926,601 -0.02(-3.23%)
Aug 18, 2022 0.6200 0.6429 0.6154 0.6200 725,923 -0.00(-0.64%)
Aug 17, 2022 0.6430 0.6450 0.6190 0.6240 1,322,196 -0.03(-4.00%)
Aug 16, 2022 0.6400 0.6650 0.6400 0.6500 793,994 +0.01(+1.48%)
Aug 15, 2022 0.6640 0.6640 0.6405 0.6405 1,022,585 -0.02(-2.88%)
Aug 12, 2022 0.6600 0.6650 0.6500 0.6595 608,834 -0.00(-0.08%)
Aug 11, 2022 0.6550 0.6750 0.6405 0.6600 793,441 +0.01(+1.07%)
Aug 10, 2022 0.6210 0.6690 0.6210 0.6530 1,082,905 +0.02(+2.85%)
Aug 09, 2022 0.6375 0.6680 0.6200 0.6349 634,417 -0.01(-1.67%)
Aug 08, 2022 0.6200 0.6500 0.6200 0.6457 1,398,571 +0.03(+5.51%)
Aug 05, 2022 0.6100 0.6200 0.6010 0.6120 750,097 +0.00(+0.33%)
Aug 04, 2022 0.6150 0.6160 0.6000 0.6100 500,169 -0.01(-0.89%)
Aug 03, 2022 0.5900 0.6170 0.5900 0.6155 586,428 +0.02(+2.58%)
Aug 02, 2022 0.6057 0.6190 0.5950 0.6000 1,080,859 -0.01(-0.96%)
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.