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

Fannie Mae (OP: FNMA )

1.450 +0.020 (+1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Apr 28, 2023 0.4331 0.4400 0.4200 0.4328 415,354 -0.00(-0.87%)
Apr 27, 2023 0.4259 0.4400 0.4259 0.4366 256,444 +0.01(+2.01%)
Apr 26, 2023 0.4299 0.4436 0.4211 0.4280 1,077,912 -0.00(-0.23%)
Apr 25, 2023 0.4320 0.4400 0.4170 0.4290 1,088,479 -0.01(-2.50%)
Apr 24, 2023 0.4445 0.4472 0.4350 0.4400 658,316 -0.01(-1.12%)
Apr 21, 2023 0.4493 0.4600 0.4444 0.4450 832,122 -0.00(-0.96%)
Apr 20, 2023 0.4499 0.4575 0.4322 0.4493 817,869 +0.01(+1.97%)
Apr 19, 2023 0.4618 0.4625 0.4320 0.4406 1,358,189 -0.02(-4.84%)
Apr 18, 2023 0.4838 0.4850 0.4505 0.4630 1,696,289 -0.02(-3.74%)
Apr 17, 2023 0.4300 0.4970 0.4300 0.4810 4,577,361 +0.05(+10.57%)
Apr 14, 2023 0.4170 0.4500 0.4170 0.4350 1,394,627 +0.02(+4.32%)
Apr 13, 2023 0.4111 0.4240 0.4090 0.4170 745,881 +0.00(+0.48%)
Apr 12, 2023 0.4100 0.4245 0.4100 0.4150 902,476 +0.01(+1.22%)
Apr 11, 2023 0.4100 0.4200 0.4020 0.4100 801,669 +0.01(+1.49%)
Apr 10, 2023 0.4001 0.4080 0.4000 0.4040 631,695 +0.00(+0.97%)
Apr 06, 2023 0.4026 0.4093 0.4000 0.4001 783,756 -0.00(-0.42%)
Apr 05, 2023 0.4040 0.4079 0.4000 0.4018 793,627 -0.00(-0.79%)
Apr 04, 2023 0.4170 0.4200 0.4031 0.4050 993,169 -0.01(-2.06%)
Apr 03, 2023 0.4060 0.4200 0.4060 0.4135 1,035,516 +0.00(+0.85%)
Mar 31, 2023 0.4060 0.4175 0.4050 0.4100 1,633,580 +0.00(+0.99%)
Mar 30, 2023 0.4008 0.4115 0.4000 0.4060 992,255 +0.00(+0.47%)
Mar 29, 2023 0.3951 0.4100 0.3951 0.4041 911,086 +0.01(+1.28%)
Mar 28, 2023 0.4040 0.4040 0.3930 0.3990 600,439 -0.01(-1.41%)
Mar 27, 2023 0.4100 0.4100 0.3935 0.4047 656,944 +0.01(+2.27%)
Mar 24, 2023 0.4100 0.4100 0.3935 0.3957 815,466 -0.00(-1.08%)
Mar 23, 2023 0.4000 0.4100 0.3931 0.4000 913,034 -0.00(-0.25%)
Mar 22, 2023 0.3970 0.4040 0.3902 0.4010 936,262 +0.00(+0.25%)
Mar 21, 2023 0.4001 0.4099 0.3900 0.4000 1,528,233 -0.00(-0.02%)
Mar 20, 2023 0.3999 0.4100 0.3950 0.4001 1,570,099 +0.00(+0.05%)
Mar 17, 2023 0.4100 0.4100 0.3911 0.3999 1,889,962 -0.01(-1.26%)
Mar 16, 2023 0.4175 0.4175 0.3901 0.4050 5,127,838 -0.00(-1.22%)
Mar 15, 2023 0.4051 0.4200 0.4001 0.4100 3,749,173 -0.02(-3.55%)
Mar 14, 2023 0.4500 0.4500 0.4200 0.4251 2,114,348 -0.02(-5.53%)
Mar 13, 2023 0.4200 0.4600 0.4090 0.4500 2,366,270 +0.03(+6.64%)
Mar 10, 2023 0.4449 0.4449 0.4200 0.4220 1,988,815 -0.02(-4.80%)
Mar 09, 2023 0.4410 0.4500 0.4400 0.4433 656,119 +0.00(+0.68%)
Mar 08, 2023 0.4500 0.4598 0.4400 0.4403 870,106 -0.01(-2.16%)
Mar 07, 2023 0.4501 0.4551 0.4486 0.4500 390,807 -0.00(-0.29%)
Mar 06, 2023 0.4506 0.4600 0.4493 0.4513 804,973 +0.00(+0.02%)
Mar 03, 2023 0.4501 0.4598 0.4493 0.4512 948,153 -0.00(-0.31%)
Mar 02, 2023 0.4600 0.4699 0.4486 0.4526 689,775 -0.01(-2.18%)
Mar 01, 2023 0.4550 0.4689 0.4510 0.4627 1,415,852 +0.00(+0.59%)
Feb 28, 2023 0.4750 0.4750 0.4500 0.4600 1,207,309 -0.00(-0.95%)
Feb 27, 2023 0.4580 0.4760 0.4520 0.4644 562,073 -0.00(-0.02%)
Feb 24, 2023 0.4560 0.4980 0.4560 0.4645 597,380 +0.00(+0.32%)
Feb 23, 2023 0.4670 0.4700 0.4574 0.4630 767,627 +0.00(+0.22%)
Feb 22, 2023 0.4653 0.4728 0.4500 0.4620 1,682,781 -0.01(-2.28%)
Feb 21, 2023 0.4750 0.4888 0.4550 0.4728 1,391,567 +0.00(+0.34%)
Feb 17, 2023 0.4770 0.4820 0.4701 0.4712 423,518 -0.01(-1.55%)
Feb 16, 2023 0.4900 0.4900 0.4744 0.4786 775,960 -0.01(-1.83%)
Feb 15, 2023 0.4900 0.4900 0.4708 0.4875 659,092 +0.01(+2.63%)
Feb 14, 2023 0.4900 0.5000 0.4750 0.4750 994,766 -0.01(-3.04%)
Feb 13, 2023 0.4800 0.5000 0.4800 0.4899 1,765,127 +0.01(+2.00%)
Feb 10, 2023 0.4815 0.4900 0.4800 0.4803 584,972 -0.00(-1.01%)
Feb 09, 2023 0.4600 0.4970 0.4600 0.4852 1,456,257 +0.02(+3.23%)
Feb 08, 2023 0.4550 0.4710 0.4512 0.4700 1,217,729 +0.01(+1.10%)
Feb 07, 2023 0.4500 0.4750 0.4500 0.4649 1,577,482 -0.00(-0.24%)
Feb 06, 2023 0.4600 0.4800 0.4470 0.4660 1,891,766 -0.00(-0.62%)
Feb 03, 2023 0.4800 0.4800 0.4600 0.4689 1,032,523 -0.00(-0.23%)
Feb 02, 2023 0.4900 0.5000 0.4486 0.4700 3,995,097 -0.01(-3.07%)
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.