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

Fannie Mae (OP: FNMA )

1.470 -0.060 (-3.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
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%)
Aug 01, 2022 0.5950 0.6300 0.5945 0.6058 966,146 +0.01(+1.82%)
Jul 29, 2022 0.5800 0.6200 0.5800 0.5950 1,401,925 +0.01(+1.54%)
Jul 28, 2022 0.5900 0.5990 0.5600 0.5860 1,607,427 -0.00(-0.68%)
Jul 27, 2022 0.6000 0.6100 0.5620 0.5900 1,510,777 -0.02(-3.25%)
Jul 26, 2022 0.6020 0.6271 0.6000 0.6098 552,970 -0.01(-1.65%)
Jul 25, 2022 0.6257 0.6500 0.6200 0.6200 970,276 -0.01(-1.59%)
Jul 22, 2022 0.6597 0.6597 0.6250 0.6300 879,610 -0.03(-4.50%)
Jul 21, 2022 0.6700 0.6850 0.6500 0.6597 963,040 -0.01(-1.54%)
Jul 20, 2022 0.6890 0.6890 0.6507 0.6700 870,747 -0.02(-2.53%)
Jul 19, 2022 0.7200 0.7200 0.6120 0.6874 3,865,988 -0.03(-4.39%)
Jul 18, 2022 0.6500 0.7190 0.6500 0.7190 2,711,854 +0.07(+10.60%)
Jul 15, 2022 0.6625 0.7400 0.6201 0.6501 6,880,819 +0.02(+3.19%)
Jul 14, 2022 0.4977 0.6450 0.4900 0.6300 5,062,480 +0.13(+26.66%)
Jul 13, 2022 0.4575 0.5040 0.4500 0.4974 2,617,779 +0.04(+9.49%)
Jul 12, 2022 0.4500 0.4700 0.4500 0.4543 2,435,517 -0.00(-0.02%)
Jul 11, 2022 0.4750 0.4840 0.4501 0.4544 2,339,514 -0.02(-4.34%)
Jul 08, 2022 0.4734 0.4840 0.4700 0.4750 3,244,364 +0.00(+0.85%)
Jul 07, 2022 0.4750 0.4780 0.4650 0.4710 1,560,904 +0.00(+0.58%)
Jul 06, 2022 0.4569 0.4750 0.4530 0.4683 2,566,459 +0.01(+2.70%)
Jul 05, 2022 0.4500 0.4579 0.4287 0.4560 2,953,726 +0.00(+0.88%)
Jul 01, 2022 0.4375 0.4600 0.4210 0.4520 3,886,865 +0.02(+4.20%)
Jun 30, 2022 0.4451 0.4550 0.3980 0.4338 8,232,090 -0.01(-1.97%)
Jun 29, 2022 0.4525 0.4600 0.4368 0.4425 8,066,140 -0.01(-2.47%)
Jun 28, 2022 0.4650 0.4770 0.4361 0.4537 7,719,290 -0.01(-1.37%)
Jun 27, 2022 0.4950 0.5010 0.4550 0.4600 4,119,920 -0.03(-5.93%)
Jun 24, 2022 0.5000 0.5353 0.4750 0.4890 6,081,163 -0.01(-1.21%)
Jun 23, 2022 0.5025 0.5050 0.4750 0.4950 3,090,653 -0.00(-0.90%)
Jun 22, 2022 0.5038 0.5230 0.4951 0.4995 3,162,424 -0.00(-0.60%)
Jun 21, 2022 0.5310 0.5500 0.4970 0.5025 4,732,687 -0.03(-5.72%)
Jun 17, 2022 0.5325 0.5600 0.5250 0.5330 2,667,204 +0.00(+0.60%)
Jun 16, 2022 0.5645 0.5669 0.5110 0.5298 3,471,472 -0.03(-5.73%)
Jun 15, 2022 0.5700 0.5950 0.5430 0.5620 3,013,817 +0.02(+4.07%)
Jun 14, 2022 0.5510 0.5750 0.5300 0.5400 3,934,103 -0.01(-2.01%)
Jun 13, 2022 0.6100 0.6150 0.5510 0.5511 4,491,868 -0.06(-10.39%)
Jun 10, 2022 0.6400 0.6400 0.5846 0.6150 4,115,974 -0.01(-0.81%)
Jun 09, 2022 0.6210 0.6800 0.6110 0.6200 4,423,075 -0.01(-0.80%)
Jun 08, 2022 0.6600 0.6700 0.6188 0.6250 3,268,826 -0.04(-5.49%)
Jun 07, 2022 0.6610 0.6800 0.6451 0.6613 3,046,344 -0.00(-0.56%)
Jun 06, 2022 0.6990 0.7420 0.6460 0.6650 5,054,657 -0.05(-7.19%)
Jun 03, 2022 0.7500 0.7500 0.7120 0.7165 969,065 -0.02(-3.31%)
Jun 02, 2022 0.7400 0.7500 0.7368 0.7410 606,981 -0.00(-0.27%)
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.