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

Fannie Mae Pfd S (OP: FNMAS )

5.130 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Sep 29, 2017 6.920 6.970 6.800 6.970 583,870 +0.07(+1.01%)
Sep 28, 2017 6.969 6.970 6.860 6.900 3,279,798 -0.07(-1.00%)
Sep 27, 2017 7.040 7.050 6.860 6.970 1,019,438 -0.10(-1.41%)
Sep 26, 2017 7.010 7.100 7.000 7.070 1,370,201 +0.06(+0.86%)
Sep 25, 2017 6.990 7.070 6.980 7.010 1,290,382 +0.01(+0.14%)
Sep 22, 2017 6.950 7.000 6.900 7.000 948,632 +0.05(+0.72%)
Sep 21, 2017 6.990 7.020 6.920 6.950 55,151 +0.00(+0.00%)
Sep 20, 2017 6.960 7.000 6.930 6.950 419,792 -0.02(-0.29%)
Sep 19, 2017 7.000 7.010 6.905 6.970 6,198,914 -0.07(-0.99%)
Sep 18, 2017 7.130 7.130 7.020 7.040 1,492,753 -0.05(-0.71%)
Sep 15, 2017 7.260 7.260 6.800 7.090 1,760,940 -0.15(-2.07%)
Sep 14, 2017 7.230 7.410 6.800 7.240 3,194,286 +0.58(+8.71%)
Sep 13, 2017 6.250 6.700 6.150 6.660 895,400 +0.38(+6.05%)
Sep 12, 2017 6.360 6.360 6.200 6.280 530,193 -0.08(-1.26%)
Sep 11, 2017 6.330 6.400 6.330 6.360 281,450 +0.01(+0.16%)
Sep 08, 2017 6.370 6.380 6.300 6.350 48,682 -0.10(-1.55%)
Sep 07, 2017 6.380 6.450 6.340 6.450 407,021 +0.07(+1.10%)
Sep 06, 2017 6.450 6.450 6.260 6.380 357,980 -0.08(-1.24%)
Sep 05, 2017 6.510 6.520 6.450 6.460 381,241 -0.04(-0.62%)
Sep 01, 2017 6.450 6.590 6.430 6.500 126,770 +0.00(+0.00%)
Aug 31, 2017 6.344 6.540 6.344 6.500 399,512 +0.16(+2.52%)
Aug 30, 2017 6.330 6.390 6.170 6.340 1,099,095 -0.01(-0.16%)
Aug 29, 2017 6.430 6.450 6.300 6.350 580,761 -0.05(-0.78%)
Aug 28, 2017 6.520 6.580 6.400 6.400 440,907 -0.10(-1.54%)
Aug 25, 2017 6.520 6.610 6.480 6.500 206,824 -0.08(-1.22%)
Aug 24, 2017 6.600 6.640 6.500 6.580 157,205 -0.02(-0.30%)
Aug 23, 2017 6.580 6.630 6.560 6.600 66,021 +0.00(+0.00%)
Aug 22, 2017 6.530 6.650 6.530 6.600 525,684 +0.01(+0.17%)
Aug 21, 2017 6.700 6.720 6.450 6.589 196,937 -0.11(-1.66%)
Aug 18, 2017 6.600 6.720 6.460 6.700 378,082 +0.10(+1.52%)
Aug 17, 2017 6.700 6.740 6.600 6.600 363,245 -0.14(-2.08%)
Aug 16, 2017 6.768 6.780 6.620 6.740 806,573 -0.02(-0.30%)
Aug 15, 2017 6.820 6.850 6.750 6.760 241,251 -0.04(-0.59%)
Aug 14, 2017 6.800 6.820 6.727 6.800 616,367 -0.08(-1.16%)
Aug 11, 2017 6.820 6.880 6.760 6.880 36,669 +0.03(+0.44%)
Aug 10, 2017 6.950 6.980 6.750 6.850 716,974 -0.12(-1.72%)
Aug 09, 2017 7.070 7.090 6.950 6.970 1,031,611 -0.08(-1.13%)
Aug 08, 2017 7.020 7.080 6.920 7.050 487,011 +0.03(+0.43%)
Aug 07, 2017 6.880 7.160 6.880 7.020 831,937 +0.16(+2.33%)
Aug 04, 2017 6.780 6.920 6.750 6.860 766,285 +0.06(+0.88%)
Aug 03, 2017 6.900 6.950 6.770 6.800 1,590,386 -0.10(-1.45%)
Aug 02, 2017 6.810 6.920 6.800 6.900 765,026 +0.10(+1.47%)
Aug 01, 2017 6.800 6.840 6.670 6.800 491,245 +0.00(+0.00%)
Jul 31, 2017 6.830 6.840 6.780 6.800 267,250 +0.00(+0.00%)
Jul 28, 2017 7.110 7.110 6.750 6.800 2,987,356 -0.30(-4.23%)
Jul 27, 2017 7.585 7.650 7.100 7.100 2,034,732 -0.40(-5.33%)
Jul 26, 2017 7.110 7.610 7.110 7.500 1,413,858 +0.40(+5.63%)
Jul 25, 2017 6.950 7.100 6.870 7.100 2,242,129 +0.25(+3.65%)
Jul 24, 2017 6.350 6.850 6.350 6.850 1,343,996 +0.59(+9.42%)
Jul 21, 2017 6.340 6.390 6.250 6.260 417,795 -0.01(-0.16%)
Jul 20, 2017 6.320 6.320 6.100 6.270 341,440 -0.06(-0.95%)
Jul 19, 2017 6.200 6.450 6.200 6.330 2,051,713 +0.20(+3.26%)
Jul 18, 2017 6.120 6.130 5.900 6.130 175,809 +0.01(+0.16%)
Jul 17, 2017 6.090 6.160 6.000 6.120 294,966 +0.02(+0.33%)
Jul 14, 2017 6.150 6.150 6.030 6.100 153,894 -0.07(-1.13%)
Jul 13, 2017 6.230 6.250 6.120 6.170 226,311 -0.07(-1.12%)
Jul 12, 2017 6.120 6.350 6.120 6.240 1,030,678 +0.11(+1.79%)
Jul 11, 2017 5.915 6.130 5.890 6.130 498,876 +0.21(+3.55%)
Jul 10, 2017 5.940 5.940 5.905 5.920 295,112 -0.02(-0.34%)
Jul 07, 2017 5.950 5.980 5.900 5.940 656,318 -0.04(-0.67%)
Jul 06, 2017 5.990 6.000 5.850 5.980 682,669 -0.01(-0.16%)
Jul 05, 2017 5.875 5.990 5.820 5.989 656,511 +0.09(+1.52%)
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.