Skip to main content

Fannie Mae Pfd S (OP: FNMAS )

5.130 -0.060 (-1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.550 3.560 3.500 3.510 437,808 -0.04(-1.13%)
Sep 29, 2016 3.540 3.580 3.520 3.550 407,463 +0.00(+0.00%)
Sep 28, 2016 3.600 3.660 3.550 3.550 604,686 -0.10(-2.74%)
Sep 27, 2016 3.740 3.760 3.600 3.650 261,180 -0.06(-1.62%)
Sep 26, 2016 3.650 3.720 3.640 3.710 239,519 +0.06(+1.64%)
Sep 23, 2016 3.750 3.750 3.650 3.650 186,833 -0.07(-1.88%)
Sep 22, 2016 3.695 3.780 3.650 3.720 227,484 +0.04(+1.09%)
Sep 21, 2016 3.620 3.750 3.620 3.680 284,675 +0.06(+1.66%)
Sep 20, 2016 3.200 3.720 3.150 3.620 574,935 +0.44(+13.84%)
Sep 19, 2016 3.240 3.240 3.100 3.180 379,832 -0.06(-1.85%)
Sep 16, 2016 3.250 3.250 3.185 3.240 332,598 -0.01(-0.31%)
Sep 15, 2016 3.110 3.280 3.000 3.250 4,443,092 +0.17(+5.52%)
Sep 14, 2016 3.140 3.170 3.020 3.080 1,086,437 -0.07(-2.22%)
Sep 13, 2016 3.420 3.420 3.120 3.150 1,415,391 -0.25(-7.35%)
Sep 12, 2016 3.680 3.700 3.320 3.400 1,023,559 -0.42(-10.99%)
Sep 09, 2016 3.800 3.900 3.750 3.820 79,868 +0.03(+0.79%)
Sep 08, 2016 3.830 3.850 3.780 3.790 95,439 -0.02(-0.52%)
Sep 07, 2016 3.770 3.830 3.760 3.810 54,144 +0.06(+1.60%)
Sep 06, 2016 3.810 3.810 3.750 3.750 49,691 -0.06(-1.57%)
Sep 02, 2016 3.810 3.810 3.810 0 +0.00(+0.00%)
Sep 01, 2016 3.800 3.880 3.770 3.810 843,149 -0.04(-1.04%)
Aug 31, 2016 3.970 4.000 3.800 3.850 126,252 -0.12(-3.02%)
Aug 30, 2016 4.090 4.090 3.850 3.970 212,685 -0.12(-2.93%)
Aug 29, 2016 4.150 4.160 4.080 4.090 1,228,968 -0.01(-0.24%)
Aug 26, 2016 4.200 4.240 4.070 4.100 271,721 -0.09(-2.15%)
Aug 25, 2016 3.950 4.240 3.850 4.190 874,354 +0.22(+5.54%)
Aug 24, 2016 4.290 4.290 3.960 3.970 853,268 -0.34(-7.89%)
Aug 23, 2016 4.330 4.340 4.250 4.310 442,081 -0.02(-0.46%)
Aug 22, 2016 4.305 4.340 4.300 4.330 256,726 +0.03(+0.70%)
Aug 19, 2016 4.290 4.310 4.280 4.300 91,274 +0.02(+0.47%)
Aug 18, 2016 4.320 4.320 4.220 4.280 270,902 -0.05(-1.15%)
Aug 17, 2016 4.340 4.390 4.330 4.330 172,350 +0.00(+0.00%)
Aug 16, 2016 4.345 4.370 4.320 4.330 607,012 -0.03(-0.69%)
Aug 15, 2016 4.290 4.360 4.290 4.360 799,028 +0.07(+1.63%)
Aug 12, 2016 4.300 4.300 4.270 4.290 188,361 +0.00(+0.00%)
Aug 11, 2016 4.280 4.390 4.270 4.290 453,775 -0.03(-0.69%)
Aug 10, 2016 4.270 4.330 4.270 4.320 523,529 +0.02(+0.47%)
Aug 09, 2016 4.330 4.350 4.290 4.300 890,345 -0.03(-0.69%)
Aug 08, 2016 4.300 4.330 4.250 4.330 437,513 +0.03(+0.70%)
Aug 05, 2016 4.300 4.310 4.250 4.300 523,632 +0.03(+0.70%)
Aug 04, 2016 4.240 4.280 4.230 4.270 388,357 +0.02(+0.47%)
Aug 03, 2016 4.320 4.320 4.240 4.250 89,086 -0.05(-1.16%)
Aug 02, 2016 4.290 4.320 4.250 4.300 211,524 +0.01(+0.23%)
Aug 01, 2016 4.330 4.350 4.255 4.290 212,163 -0.04(-0.92%)
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%)
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.