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

Fannie Mae Pfd S (OP: FNMAS )

5.090 -0.040 (-0.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Jul 29, 2016 4.300 4.340 4.280 4.330 264,764 +0.02(+0.46%)
Jul 28, 2016 4.320 4.330 4.280 4.310 35,442 -0.02(-0.46%)
Jul 27, 2016 4.360 4.360 4.270 4.330 279,579 +0.01(+0.23%)
Jul 26, 2016 4.350 4.370 4.310 4.320 123,857 -0.02(-0.46%)
Jul 25, 2016 4.350 4.370 4.325 4.340 261,821 +0.00(+0.00%)
Jul 22, 2016 4.300 4.370 4.300 4.340 257,610 +0.03(+0.70%)
Jul 21, 2016 4.320 4.340 4.290 4.310 578,362 -0.02(-0.46%)
Jul 20, 2016 4.310 4.350 4.280 4.330 129,496 -0.04(-0.92%)
Jul 19, 2016 4.412 4.430 4.300 4.370 310,869 -0.04(-0.91%)
Jul 18, 2016 4.350 4.450 4.300 4.410 28,521 +0.04(+0.92%)
Jul 15, 2016 4.505 4.550 4.330 4.370 531,297 -0.14(-3.10%)
Jul 14, 2016 4.500 4.550 4.460 4.510 741,303 +0.01(+0.22%)
Jul 13, 2016 4.520 4.550 4.480 4.500 138,685 -0.05(-1.10%)
Jul 12, 2016 4.530 4.550 4.480 4.550 1,757,729 +0.02(+0.44%)
Jul 11, 2016 4.580 4.590 4.460 4.530 170,645 -0.01(-0.22%)
Jul 08, 2016 4.590 4.510 4.540 42,793 +0.03(+0.67%)
Jul 07, 2016 4.490 4.520 4.440 4.510 256,295 +0.03(+0.67%)
Jul 05, 2016 4.500 4.530 4.450 4.480 237,714 -0.06(-1.32%)
Jul 01, 2016 4.540 4.540 4.540 0 +0.07(+1.57%)
Jun 30, 2016 4.450 4.500 4.410 4.470 507,719 +0.00(+0.00%)
Jun 29, 2016 4.460 4.540 4.410 4.470 332,263 +0.02(+0.45%)
Jun 28, 2016 4.400 4.470 4.390 4.450 277,823 +0.05(+1.14%)
Jun 27, 2016 4.400 4.400 4.310 4.400 61,540 -0.03(-0.68%)
Jun 24, 2016 4.450 4.450 4.280 4.430 317,800 -0.07(-1.56%)
Jun 23, 2016 4.569 4.580 4.500 4.500 125,806 -0.03(-0.66%)
Jun 22, 2016 4.570 4.570 4.520 4.530 357,018 -0.04(-0.88%)
Jun 21, 2016 4.640 4.640 4.560 4.570 290,938 -0.03(-0.65%)
Jun 20, 2016 4.550 4.600 4.540 4.600 411,352 +0.09(+2.00%)
Jun 17, 2016 4.550 4.580 4.490 4.510 162,063 -0.05(-1.10%)
Jun 16, 2016 4.510 4.560 4.510 4.560 1,210,767 +0.05(+1.11%)
Jun 15, 2016 4.500 4.550 4.460 4.510 537,778 +0.05(+1.12%)
Jun 14, 2016 4.660 4.660 4.460 4.460 149,946 -0.21(-4.50%)
Jun 13, 2016 4.720 4.720 4.530 4.670 320,921 -0.02(-0.43%)
Jun 10, 2016 4.739 4.740 4.690 4.690 619,732 -0.04(-0.85%)
Jun 09, 2016 4.720 4.790 4.720 4.730 1,652,186 +0.00(+0.00%)
Jun 08, 2016 4.720 4.740 4.710 4.730 669,046 +0.02(+0.42%)
Jun 07, 2016 4.770 4.790 4.700 4.710 1,010,672 -0.05(-1.05%)
Jun 06, 2016 4.720 4.780 4.700 4.760 2,915,988 +0.04(+0.85%)
Jun 03, 2016 4.740 4.750 4.700 4.720 1,037,927 +0.05(+1.07%)
Jun 02, 2016 4.650 4.830 4.550 4.670 1,591,009 +0.05(+1.08%)
Jun 01, 2016 4.684 4.684 4.500 4.620 1,183,450 -0.06(-1.28%)
May 31, 2016 4.740 4.760 4.620 4.680 506,666 +0.07(+1.52%)
May 27, 2016 4.610 4.610 4.610 0 +0.13(+2.90%)
May 26, 2016 4.330 4.500 4.330 4.480 630,227 +0.15(+3.46%)
May 25, 2016 4.200 4.340 4.200 4.330 736,510 +0.13(+3.10%)
May 24, 2016 4.180 4.260 4.120 4.200 955,913 +0.01(+0.24%)
May 23, 2016 4.150 4.250 4.100 4.190 822,218 +0.05(+1.21%)
May 20, 2016 3.820 4.140 3.820 4.140 3,066,007 +0.31(+8.09%)
May 19, 2016 3.750 3.830 3.750 3.830 146,927 +0.08(+2.13%)
May 18, 2016 3.740 3.800 3.730 3.750 139,101 +0.07(+1.90%)
May 17, 2016 3.750 3.800 3.650 3.680 159,349 -0.07(-1.87%)
May 16, 2016 3.790 3.790 3.700 3.750 36,963 +0.01(+0.27%)
May 13, 2016 3.730 3.800 3.710 3.740 30,391 -0.04(-1.06%)
May 12, 2016 3.860 3.860 3.750 3.780 95,704 -0.05(-1.31%)
May 11, 2016 3.880 3.880 3.810 3.830 48,378 -0.02(-0.52%)
May 10, 2016 3.870 3.890 3.750 3.850 340,996 -0.05(-1.28%)
May 09, 2016 3.800 3.990 3.800 3.900 269,890 +0.13(+3.45%)
May 06, 2016 3.850 3.850 3.770 3.770 154,204 -0.07(-1.82%)
May 05, 2016 3.840 3.850 3.780 3.840 95,248 +0.00(+0.00%)
May 04, 2016 3.770 3.840 3.660 3.840 147,545 +0.09(+2.40%)
May 03, 2016 3.900 3.900 3.750 3.750 429,167 -0.15(-3.85%)
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.