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

Fannie Mae (OP: FNMA )

3.310 -0.250 (-7.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 3.570 3.600 3.200 3.310 16,533,611 -0.25(-7.02%)
Nov 25, 2024 3.300 3.560 3.260 3.560 21,756,822 +0.35(+10.94%)
Nov 22, 2024 3.160 3.310 3.110 3.209 14,558,325 +0.05(+1.55%)
Nov 21, 2024 2.980 3.250 2.980 3.160 17,595,108 +0.15(+4.98%)
Nov 20, 2024 3.360 3.370 2.890 3.010 29,121,320 -0.38(-11.21%)
Nov 19, 2024 3.475 3.650 3.320 3.390 14,938,399 -0.04(-1.17%)
Nov 18, 2024 3.150 3.550 3.140 3.430 23,284,434 +0.24(+7.52%)
Nov 15, 2024 3.050 3.260 2.920 3.190 22,620,952 +0.13(+4.25%)
Nov 14, 2024 3.160 3.170 2.820 3.060 31,380,820 -0.08(-2.55%)
Nov 13, 2024 2.870 3.250 2.650 3.140 54,528,356 +0.33(+11.94%)
Nov 12, 2024 2.300 2.950 2.300 2.805 50,999,140 +0.45(+18.86%)
Nov 11, 2024 2.230 2.380 2.230 2.360 31,732,544 +0.20(+9.26%)
Nov 08, 2024 2.160 2.400 2.040 2.160 31,924,736 +0.09(+4.35%)
Nov 07, 2024 1.930 2.380 1.869 2.070 54,736,412 +0.13(+6.70%)
Nov 06, 2024 1.860 1.940 1.650 1.940 53,228,784 +0.55(+39.57%)
Nov 05, 2024 1.350 1.450 1.340 1.390 11,883,865 +0.06(+4.91%)
Nov 04, 2024 1.340 1.350 1.200 1.325 7,285,431 +0.02(+1.92%)
Nov 01, 2024 1.390 1.410 1.260 1.300 7,793,689 -0.09(-6.47%)
Oct 31, 2024 1.440 1.440 1.350 1.390 4,891,680 -0.04(-2.80%)
Oct 30, 2024 1.480 1.480 1.390 1.430 3,857,528 -0.01(-0.69%)
Oct 29, 2024 1.480 1.530 1.420 1.440 6,423,529 -0.03(-2.04%)
Oct 28, 2024 1.570 1.620 1.390 1.470 10,244,684 -0.07(-4.55%)
Oct 25, 2024 1.530 1.620 1.520 1.540 7,893,784 +0.02(+1.32%)
Oct 24, 2024 1.660 1.670 1.480 1.520 7,630,861 -0.14(-8.43%)
Oct 23, 2024 1.590 1.680 1.560 1.660 7,734,317 +0.08(+5.06%)
Oct 22, 2024 1.480 1.600 1.470 1.580 9,156,751 +0.11(+7.48%)
Oct 21, 2024 1.390 1.510 1.360 1.470 7,848,780 +0.08(+5.76%)
Oct 18, 2024 1.360 1.400 1.350 1.390 2,093,005 +0.02(+1.46%)
Oct 17, 2024 1.360 1.420 1.345 1.370 5,424,599 +0.02(+1.48%)
Oct 16, 2024 1.310 1.360 1.300 1.350 3,859,771 +0.05(+3.85%)
Oct 15, 2024 1.340 1.380 1.270 1.300 4,546,299 -0.06(-4.41%)
Oct 14, 2024 1.190 1.380 1.180 1.360 12,695,549 +0.18(+15.25%)
Oct 11, 2024 1.160 1.190 1.150 1.180 3,129,618 +0.05(+4.42%)
Oct 10, 2024 1.130 1.200 1.120 1.130 3,869,871 +0.00(+0.00%)
Oct 09, 2024 1.100 1.145 1.100 1.130 2,295,813 +0.00(+0.00%)
Oct 08, 2024 1.130 1.150 1.100 1.130 2,875,610 +0.00(+0.00%)
Oct 07, 2024 1.130 1.150 1.090 1.130 5,270,440 -0.04(-3.42%)
Oct 04, 2024 1.150 1.180 1.094 1.170 5,082,100 +0.01(+0.86%)
Oct 03, 2024 1.140 1.160 1.130 1.160 1,283,924 +0.01(+0.87%)
Oct 02, 2024 1.160 1.170 1.140 1.150 2,163,594 -0.02(-1.33%)
Oct 01, 2024 1.170 1.180 1.140 1.165 2,805,638 -0.01(-1.23%)
Sep 30, 2024 1.220 1.230 1.120 1.180 3,007,554 -0.04(-3.28%)
Sep 27, 2024 1.220 1.230 1.190 1.220 1,929,253 -0.01(-0.81%)
Sep 26, 2024 1.230 1.250 1.200 1.230 2,015,319 -0.01(-0.81%)
Sep 25, 2024 1.220 1.250 1.210 1.240 1,151,625 +0.00(+0.00%)
Sep 24, 2024 1.240 1.260 1.220 1.240 1,195,443 +0.00(+0.00%)
Sep 23, 2024 1.250 1.260 1.230 1.240 1,288,449 -0.02(-1.59%)
Sep 20, 2024 1.250 1.280 1.240 1.260 2,130,099 +0.02(+1.61%)
Sep 19, 2024 1.280 1.290 1.230 1.240 1,936,329 -0.04(-3.13%)
Sep 18, 2024 1.240 1.280 1.240 1.280 3,989,102 +0.04(+3.23%)
Sep 17, 2024 1.240 1.270 1.170 1.240 3,222,897 +0.01(+0.81%)
Sep 16, 2024 1.190 1.240 1.170 1.230 2,958,328 +0.06(+5.13%)
Sep 13, 2024 1.200 1.250 1.163 1.170 5,063,823 +0.07(+6.36%)
Sep 12, 2024 1.130 1.170 1.100 1.100 3,188,450 -0.03(-2.65%)
Sep 11, 2024 1.220 1.220 1.110 1.130 7,457,725 -0.14(-11.02%)
Sep 10, 2024 1.260 1.270 1.210 1.270 1,518,770 +0.01(+0.79%)
Sep 09, 2024 1.200 1.260 1.200 1.260 2,441,087 +0.06(+5.00%)
Sep 06, 2024 1.190 1.250 1.180 1.200 1,831,261 +0.01(+0.84%)
Sep 05, 2024 1.160 1.230 1.150 1.190 1,666,641 +0.04(+3.48%)
Sep 04, 2024 1.150 1.180 1.140 1.150 1,023,266 +0.00(+0.00%)
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.