Skip to main content

Fannie Mae (OP: FNMA )

0.6458 -0.0014 (-0.22%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 0.6500 0.6500 0.6400 0.6458 819,731 -0.00(-0.22%)
Sep 21, 2023 0.6450 0.6699 0.6400 0.6472 1,451,047 +0.00(+0.33%)
Sep 20, 2023 0.6400 0.6595 0.6400 0.6451 326,375 +0.00(+0.72%)
Sep 19, 2023 0.6600 0.6600 0.6400 0.6405 544,469 -0.02(-2.64%)
Sep 18, 2023 0.6600 0.6800 0.6500 0.6579 730,433 +0.00(+0.60%)
Sep 15, 2023 0.6310 0.6645 0.6310 0.6540 853,665 +0.01(+1.33%)
Sep 14, 2023 0.6900 0.6900 0.6300 0.6454 4,576,795 -0.05(-6.75%)
Sep 13, 2023 0.7100 0.7100 0.6901 0.6921 1,007,424 -0.01(-1.48%)
Sep 12, 2023 0.6915 0.7300 0.6900 0.7025 939,441 +0.01(+1.59%)
Sep 11, 2023 0.7275 0.7300 0.6650 0.6915 2,289,340 -0.04(-5.14%)
Sep 08, 2023 0.7225 0.7840 0.7050 0.7290 5,860,333 +0.01(+0.69%)
Sep 07, 2023 0.6451 0.7290 0.6401 0.7240 5,524,105 +0.06(+9.70%)
Sep 06, 2023 0.6200 0.6600 0.6000 0.6600 1,338,850 +0.05(+7.76%)
Sep 05, 2023 0.6200 0.6299 0.5896 0.6125 915,305 -0.01(-1.05%)
Sep 01, 2023 0.6210 0.6456 0.5808 0.6190 2,067,166 -0.01(-1.32%)
Aug 31, 2023 0.6209 0.6650 0.6140 0.6273 4,121,143 +0.01(+2.02%)
Aug 30, 2023 0.5563 0.6470 0.5432 0.6149 3,462,438 +0.07(+12.00%)
Aug 29, 2023 0.5400 0.5600 0.5255 0.5490 1,348,048 -0.00(-0.38%)
Aug 28, 2023 0.5530 0.5640 0.5401 0.5511 1,011,113 +0.00(+0.11%)
Aug 25, 2023 0.5800 0.5899 0.5275 0.5505 2,302,662 -0.02(-3.84%)
Aug 24, 2023 0.5687 0.6100 0.5675 0.5725 1,384,510 -0.00(-0.61%)
Aug 23, 2023 0.6050 0.6100 0.5650 0.5760 2,315,027 -0.02(-4.00%)
Aug 22, 2023 0.5900 0.6200 0.5650 0.6000 3,997,815 +0.03(+5.43%)
Aug 21, 2023 0.6200 0.7070 0.5451 0.5691 13,619,859 -0.05(-8.36%)
Aug 18, 2023 0.8900 0.9000 0.5950 0.6210 18,817,288 -0.28(-30.92%)
Aug 17, 2023 0.6200 0.8999 0.6186 0.8990 28,397,204 +0.29(+47.35%)
Aug 16, 2023 0.5023 0.6187 0.5000 0.6101 12,830,232 +0.11(+22.02%)
Aug 15, 2023 0.5155 0.5235 0.4935 0.5000 6,183,720 +0.01(+1.01%)
Aug 14, 2023 0.4548 0.5250 0.4450 0.4950 4,645,796 +0.04(+8.84%)
Aug 11, 2023 0.4524 0.4550 0.4500 0.4548 757,906 +0.00(+0.53%)
Aug 10, 2023 0.4548 0.4599 0.4486 0.4524 689,250 -0.00(-0.07%)
Aug 09, 2023 0.4501 0.4549 0.4500 0.4527 1,101,798 +0.00(+0.58%)
Aug 08, 2023 0.4500 0.4600 0.4489 0.4501 672,607 -0.00(-0.20%)
Aug 07, 2023 0.4526 0.4599 0.4490 0.4510 2,110,282 -0.00(-0.49%)
Aug 04, 2023 0.4461 0.4629 0.4461 0.4532 2,135,655 +0.01(+1.59%)
Aug 03, 2023 0.4520 0.4599 0.4461 0.4461 1,356,050 -0.01(-1.54%)
Aug 02, 2023 0.4750 0.4850 0.4511 0.4531 1,557,502 -0.02(-3.60%)
Aug 01, 2023 0.4400 0.5270 0.4400 0.4700 6,872,416 +0.03(+6.58%)
Jul 31, 2023 0.4400 0.4465 0.4380 0.4410 1,120,456 +0.00(+0.23%)
Jul 28, 2023 0.4498 0.4499 0.4400 0.4400 1,056,178 -0.00(-0.48%)
Jul 27, 2023 0.4500 0.4500 0.4420 0.4421 987,315 +0.00(+0.14%)
Jul 26, 2023 0.4406 0.4500 0.4400 0.4415 785,166 -0.00(-0.85%)
Jul 25, 2023 0.4550 0.4598 0.4360 0.4453 2,799,978 -0.01(-2.13%)
Jul 24, 2023 0.4620 0.4650 0.4500 0.4550 1,310,257 -0.01(-1.52%)
Jul 21, 2023 0.4400 0.4685 0.4400 0.4620 2,542,189 +0.02(+5.00%)
Jul 20, 2023 0.4420 0.4500 0.4380 0.4400 1,601,903 -0.01(-1.70%)
Jul 19, 2023 0.4380 0.4600 0.4380 0.4476 1,847,740 +0.01(+2.08%)
Jul 18, 2023 0.4410 0.4439 0.4359 0.4385 733,100 -0.00(-0.57%)
Jul 17, 2023 0.4400 0.4449 0.4380 0.4410 983,295 +0.00(+0.23%)
Jul 14, 2023 0.4400 0.4500 0.4400 0.4400 1,407,512 -0.00(-0.68%)
Jul 13, 2023 0.4500 0.4500 0.4350 0.4430 683,017 +0.00(+0.68%)
Jul 12, 2023 0.4450 0.4498 0.4358 0.4400 1,953,463 -0.00(-0.90%)
Jul 11, 2023 0.4415 0.4465 0.4331 0.4440 2,798,730 +0.01(+2.07%)
Jul 10, 2023 0.4400 0.4440 0.4330 0.4350 1,467,462 -0.00(-0.53%)
Jul 07, 2023 0.4400 0.4420 0.4322 0.4373 1,608,305 -0.00(-1.06%)
Jul 06, 2023 0.4425 0.4450 0.4354 0.4420 1,293,130 +0.00(+1.03%)
Jul 05, 2023 0.4361 0.4415 0.4345 0.4375 862,850 +0.00(+0.32%)
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.