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 31, 2023 2.200 2.200 2.100 2.130 64,186 -0.07(-3.18%)
Jul 28, 2023 2.210 2.220 2.180 2.200 31,168 +0.00(+0.00%)
Jul 27, 2023 2.230 2.235 2.200 2.200 354,617 -0.02(-0.90%)
Jul 26, 2023 2.210 2.240 2.210 2.220 167,177 +0.00(+0.00%)
Jul 25, 2023 2.200 2.240 2.170 2.220 305,759 -0.01(-0.45%)
Jul 24, 2023 2.250 2.270 2.220 2.230 214,318 -0.01(-0.45%)
Jul 21, 2023 2.250 2.300 2.220 2.240 261,600 +0.02(+0.90%)
Jul 20, 2023 2.180 2.250 2.180 2.220 358,583 +0.04(+1.83%)
Jul 19, 2023 2.260 2.350 2.150 2.180 16,867,080 -0.06(-2.68%)
Jul 18, 2023 2.240 2.280 2.240 2.240 124,628 -0.04(-1.75%)
Jul 17, 2023 2.280 2.300 2.220 2.280 221,550 +0.02(+0.88%)
Jul 14, 2023 2.213 2.280 2.170 2.260 173,235 +0.06(+2.73%)
Jul 13, 2023 2.230 2.230 2.170 2.200 160,222 -0.01(-0.45%)
Jul 12, 2023 2.230 2.300 2.150 2.210 182,888 +0.01(+0.45%)
Jul 11, 2023 2.080 2.230 2.080 2.200 157,872 +0.09(+4.27%)
Jul 10, 2023 2.117 2.135 2.090 2.110 45,709 -0.02(-0.94%)
Jul 07, 2023 2.100 2.160 2.100 2.130 44,744 +0.00(+0.00%)
Jul 06, 2023 2.230 2.230 2.110 2.130 70,984 -0.11(-4.91%)
Jul 05, 2023 2.250 2.266 1.550 2.240 151,378 +0.00(+0.00%)
Jul 03, 2023 2.350 2.350 2.220 2.240 37,066 -0.11(-4.68%)
Jun 30, 2023 2.310 2.350 2.280 2.350 412,831 +0.04(+1.73%)
Jun 29, 2023 2.290 2.340 2.260 2.310 107,349 -0.04(-1.70%)
Jun 28, 2023 2.300 2.350 2.160 2.350 794,569 -0.03(-1.26%)
Jun 27, 2023 2.450 2.470 2.380 2.380 600,302 -0.06(-2.66%)
Jun 26, 2023 2.250 2.450 2.250 2.445 1,892,738 +0.19(+8.19%)
Jun 23, 2023 2.160 2.260 2.090 2.260 361,698 +0.12(+5.61%)
Jun 22, 2023 2.110 2.170 2.110 2.140 340,607 -0.03(-1.38%)
Jun 21, 2023 2.050 2.170 2.045 2.170 1,300,871 +0.12(+5.85%)
Jun 20, 2023 2.050 2.085 1.890 2.050 372,030 +0.02(+0.99%)
Jun 16, 2023 1.900 2.080 1.900 2.030 281,365 +0.05(+2.53%)
Jun 15, 2023 1.800 2.010 1.800 1.980 874,675 +0.21(+11.86%)
Jun 14, 2023 1.650 1.770 1.630 1.770 335,819 +0.17(+10.62%)
Jun 13, 2023 1.590 1.640 1.540 1.600 42,400 +0.00(+0.00%)
Jun 12, 2023 1.640 1.650 1.570 1.600 68,357 -0.02(-1.23%)
Jun 09, 2023 1.530 1.630 1.530 1.620 220,051 +0.12(+8.00%)
Jun 08, 2023 1.500 1.500 1.460 1.500 58,594 +0.00(+0.00%)
Jun 07, 2023 1.460 1.500 1.450 1.500 221,392 +0.00(+0.00%)
Jun 06, 2023 1.480 1.570 1.480 1.500 230,217 +0.02(+1.35%)
Jun 05, 2023 1.500 1.510 1.470 1.480 628,131 -0.02(-1.33%)
Jun 02, 2023 1.510 1.560 1.490 1.500 339,803 -0.01(-0.66%)
Jun 01, 2023 1.540 1.580 1.510 1.510 1,409,911 -0.06(-3.82%)
May 31, 2023 1.540 1.570 1.510 1.570 836,385 +0.04(+2.61%)
May 30, 2023 1.580 1.620 1.510 1.530 338,699 -0.06(-3.77%)
May 26, 2023 1.543 1.590 1.540 1.590 46,762 +0.06(+3.92%)
May 25, 2023 1.590 1.600 1.520 1.530 458,180 -0.07(-4.38%)
May 24, 2023 1.600 1.610 1.530 1.600 1,278,275 -0.01(-0.62%)
May 23, 2023 1.630 1.660 1.540 1.610 1,650,388 +0.03(+1.90%)
May 22, 2023 1.620 1.660 1.570 1.580 3,822,170 -0.02(-1.25%)
May 19, 2023 1.700 1.700 1.530 1.600 4,179,541 -0.06(-3.61%)
May 18, 2023 1.660 1.730 1.620 1.660 518,199 -0.03(-1.78%)
May 17, 2023 1.670 1.740 1.670 1.690 219,931 +0.02(+1.20%)
May 16, 2023 1.630 1.710 1.630 1.670 144,042 +0.00(+0.00%)
May 15, 2023 1.560 1.730 1.560 1.670 949,888 +0.07(+4.37%)
May 12, 2023 1.610 1.620 1.570 1.600 235,053 -0.01(-0.62%)
May 11, 2023 1.630 1.640 1.560 1.610 96,000 +0.00(+0.00%)
May 10, 2023 1.650 1.665 1.590 1.610 183,614 -0.02(-1.53%)
May 09, 2023 1.710 1.720 1.610 1.635 205,732 -0.08(-4.94%)
May 08, 2023 1.620 1.730 1.620 1.720 173,003 +0.01(+0.58%)
May 05, 2023 1.640 1.710 1.560 1.710 2,508,176 +0.08(+5.23%)
May 04, 2023 1.650 1.650 1.540 1.625 226,779 +0.05(+3.50%)
May 03, 2023 1.625 1.640 1.550 1.570 2,039,959 -0.03(-1.88%)
May 02, 2023 1.660 1.660 1.543 1.600 2,581,761 -0.05(-3.03%)
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.