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

Fannie Mae (OP: FNMA )

1.450 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 29, 2022 0.7600 0.7700 0.7500 0.7510 1,023,126 -0.01(-1.16%)
Apr 28, 2022 0.7501 0.7604 0.7500 0.7598 1,009,671 +0.01(+1.29%)
Apr 27, 2022 0.7515 0.7651 0.7500 0.7501 1,132,789 +0.00(+0.00%)
Apr 26, 2022 0.7550 0.7680 0.7501 0.7501 1,749,402 -0.01(-1.37%)
Apr 25, 2022 0.7600 0.7685 0.7536 0.7605 764,709 +0.00(+0.05%)
Apr 22, 2022 0.7799 0.7799 0.7600 0.7601 782,975 -0.01(-1.92%)
Apr 21, 2022 0.7635 0.7750 0.7600 0.7750 1,458,304 +0.01(+1.59%)
Apr 20, 2022 0.7700 0.7790 0.7620 0.7629 662,517 -0.01(-1.81%)
Apr 19, 2022 0.7626 0.7790 0.7626 0.7770 569,452 +0.01(+0.78%)
Apr 18, 2022 0.7900 0.7907 0.7670 0.7710 948,807 -0.01(-1.71%)
Apr 14, 2022 0.7677 0.7900 0.7677 0.7844 930,404 +0.02(+2.18%)
Apr 13, 2022 0.7700 0.7800 0.7600 0.7677 795,583 -0.00(-0.30%)
Apr 12, 2022 0.7800 0.7800 0.7650 0.7700 587,268 -0.01(-1.03%)
Apr 11, 2022 0.7800 0.7849 0.7600 0.7780 1,034,471 -0.00(-0.26%)
Apr 08, 2022 0.7820 0.7905 0.7777 0.7800 838,702 -0.01(-0.64%)
Apr 07, 2022 0.8000 0.8035 0.7800 0.7850 801,712 -0.01(-1.75%)
Apr 06, 2022 0.8000 0.8119 0.7900 0.7990 1,011,932 -0.00(-0.13%)
Apr 05, 2022 0.8200 0.8300 0.8000 0.8000 1,597,933 -0.02(-2.56%)
Apr 04, 2022 0.8300 0.8500 0.8200 0.8210 2,400,679 -0.01(-0.73%)
Apr 01, 2022 0.7800 0.8390 0.7700 0.8270 7,427,392 +0.04(+5.35%)
Mar 31, 2022 0.7785 0.8000 0.7550 0.7850 1,581,051 +0.01(+0.77%)
Mar 30, 2022 0.7950 0.8000 0.7790 0.7790 1,458,017 -0.02(-2.17%)
Mar 29, 2022 0.7950 0.8015 0.7900 0.7963 1,087,426 -0.01(-0.66%)
Mar 28, 2022 0.8040 0.8100 0.7925 0.8016 723,494 +0.01(+0.83%)
Mar 25, 2022 0.8000 0.8100 0.7900 0.7950 684,662 -0.01(-0.63%)
Mar 24, 2022 0.8025 0.8099 0.7900 0.8000 609,767 +0.01(+0.63%)
Mar 23, 2022 0.8175 0.8191 0.7910 0.7950 1,261,452 -0.02(-2.75%)
Mar 22, 2022 0.8200 0.8350 0.8101 0.8175 1,748,193 -0.00(-0.18%)
Mar 21, 2022 0.8100 0.8400 0.7979 0.8190 1,326,680 +0.01(+1.74%)
Mar 18, 2022 0.7890 0.8100 0.7890 0.8050 860,803 +0.02(+2.03%)
Mar 17, 2022 0.7750 0.7989 0.7651 0.7890 1,307,961 +0.03(+3.68%)
Mar 16, 2022 0.7501 0.7900 0.7501 0.7610 1,685,657 +0.01(+1.45%)
Mar 15, 2022 0.7520 0.7550 0.7500 0.7501 824,367 +0.00(+0.01%)
Mar 14, 2022 0.7540 0.7595 0.7500 0.7500 1,793,817 -0.01(-1.38%)
Mar 11, 2022 0.7670 0.7745 0.7605 0.7605 691,262 -0.01(-1.30%)
Mar 10, 2022 0.7990 0.8000 0.7601 0.7705 1,265,017 -0.02(-2.47%)
Mar 09, 2022 0.7830 0.7900 0.7701 0.7900 1,046,960 +0.02(+2.58%)
Mar 08, 2022 0.7700 0.7800 0.7500 0.7701 1,898,625 -0.00(-0.38%)
Mar 07, 2022 0.7920 0.8000 0.7650 0.7730 1,805,854 -0.02(-2.50%)
Mar 04, 2022 0.8000 0.8050 0.7800 0.7928 2,690,327 -0.01(-0.90%)
Mar 03, 2022 0.8385 0.8390 0.7900 0.8000 1,195,568 -0.02(-2.50%)
Mar 02, 2022 0.8400 0.8400 0.8200 0.8205 644,212 -0.02(-2.32%)
Mar 01, 2022 0.8300 0.8500 0.8005 0.8400 1,099,190 +0.02(+2.31%)
Feb 28, 2022 0.8200 0.8400 0.7920 0.8210 1,102,050 +0.02(+2.64%)
Feb 25, 2022 0.7850 0.8400 0.7920 0.7999 2,760,732 +0.01(+1.34%)
Feb 24, 2022 0.7600 0.7894 0.7310 0.7893 3,485,257 +0.01(+1.18%)
Feb 23, 2022 0.7900 0.7950 0.7800 0.7801 2,073,430 -0.02(-1.92%)
Feb 22, 2022 0.8200 0.8200 0.7900 0.7954 3,159,873 -0.02(-2.66%)
Feb 18, 2022 0.8171 0 -0.02(-2.03%)
Feb 17, 2022 0.8699 0.8699 0.8304 0.8340 900,323 -0.03(-3.47%)
Feb 16, 2022 0.8750 0.8750 0.8600 0.8640 656,838 -0.01(-0.69%)
Feb 15, 2022 0.8612 0.8771 0.8605 0.8700 1,054,193 +0.01(+0.93%)
Feb 14, 2022 0.8600 0.8769 0.8600 0.8620 893,819 -0.01(-0.92%)
Feb 11, 2022 0.8676 0.8850 0.8600 0.8700 1,140,081 +0.00(+0.28%)
Feb 10, 2022 0.8705 0.8850 0.8651 0.8676 726,947 -0.01(-1.41%)
Feb 09, 2022 0.8761 0.8888 0.8611 0.8800 1,714,951 +0.02(+2.62%)
Feb 08, 2022 0.8600 0.8775 0.8550 0.8575 1,092,888 -0.00(-0.12%)
Feb 07, 2022 0.8450 0.8600 0.8304 0.8585 1,051,802 +0.02(+2.13%)
Feb 04, 2022 0.8300 0.8500 0.8220 0.8406 1,858,818 +0.01(+0.91%)
Feb 03, 2022 0.8410 0.8300 0.8330 970,082 -0.01(-1.16%)
Feb 02, 2022 0.8300 0.8440 0.8272 0.8428 960,189 +0.01(+1.54%)
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.