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

Fannie Mae (OP:FNMA)

6.590 -0.120 (-1.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2025 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 (%)
May 09, 2025 6.660 6.790 6.440 6.590 3,047,993 -0.12(-1.79%)
May 08, 2025 6.400 6.790 6.370 6.710 5,878,717 +0.28(+4.35%)
May 07, 2025 6.390 6.450 6.360 6.430 2,528,432 +0.03(+0.47%)
May 06, 2025 6.400 6.530 6.320 6.400 2,671,297 -0.04(-0.62%)
May 05, 2025 6.320 6.450 6.250 6.440 3,484,962 +0.11(+1.74%)
May 02, 2025 6.250 6.440 6.250 6.330 2,519,940 +0.03(+0.48%)
May 01, 2025 6.320 6.580 6.210 6.300 4,272,955 -0.01(-0.16%)
Apr 30, 2025 6.220 6.330 5.950 6.310 4,166,938 -0.07(-1.10%)
Apr 29, 2025 6.290 6.480 6.210 6.380 3,109,465 +0.10(+1.59%)
Apr 28, 2025 6.240 6.335 6.220 6.280 2,173,237 -0.02(-0.32%)
Apr 25, 2025 6.290 6.340 6.045 6.300 4,846,305 -0.07(-1.10%)
Apr 24, 2025 6.450 6.455 6.260 6.370 4,230,412 -0.08(-1.24%)
Apr 23, 2025 6.400 6.540 6.370 6.450 4,618,477 +0.19(+3.04%)
Apr 22, 2025 6.070 6.330 6.070 6.260 3,609,445 +0.13(+2.12%)
Apr 21, 2025 6.230 6.250 5.900 6.130 4,325,370 -0.13(-2.08%)
Apr 17, 2025 6.200 6.290 6.060 6.260 2,974,068 +0.15(+2.45%)
Apr 16, 2025 6.380 6.450 6.060 6.110 5,213,820 -0.40(-6.14%)
Apr 15, 2025 6.250 6.510 6.240 6.510 6,349,012 +0.26(+4.16%)
Apr 14, 2025 6.000 6.650 5.830 6.250 12,330,692 +0.42(+7.20%)
Apr 11, 2025 5.800 5.970 5.660 5.830 4,602,466 +0.11(+1.92%)
Apr 10, 2025 5.970 5.990 5.550 5.720 7,625,280 -0.30(-4.98%)
Apr 09, 2025 5.090 6.100 5.000 6.020 17,761,280 +0.82(+15.77%)
Apr 08, 2025 5.840 6.260 5.100 5.200 12,118,419 -0.47(-8.29%)
Apr 07, 2025 5.030 5.730 4.830 5.670 17,127,504 +0.02(+0.35%)
Apr 04, 2025 5.767 5.800 5.170 5.650 16,044,402 -0.47(-7.68%)
Apr 03, 2025 6.130 6.330 5.950 6.120 11,693,513 -0.45(-6.85%)
Apr 02, 2025 6.590 6.640 6.430 6.570 3,013,252 -0.03(-0.45%)
Apr 01, 2025 6.340 6.750 6.330 6.600 6,049,017 +0.28(+4.43%)
Mar 31, 2025 6.680 6.690 6.040 6.320 8,619,120 -0.38(-5.67%)
Mar 28, 2025 7.070 7.080 6.500 6.700 5,985,439 -0.31(-4.42%)
Mar 27, 2025 6.950 7.380 6.950 7.010 5,469,581 +0.09(+1.30%)
Mar 26, 2025 7.300 7.580 6.860 6.920 9,576,797 -0.39(-5.34%)
Mar 25, 2025 7.070 7.580 6.500 7.310 13,883,476 +0.21(+2.96%)
Mar 24, 2025 6.950 7.100 6.460 7.100 16,707,951 +0.71(+11.11%)
Mar 21, 2025 6.260 6.540 6.160 6.390 8,510,618 +0.13(+2.08%)
Mar 20, 2025 6.020 6.260 5.780 6.260 8,042,839 +0.24(+3.99%)
Mar 19, 2025 5.770 6.140 5.670 6.020 8,071,671 +0.37(+6.55%)
Mar 18, 2025 5.840 5.990 5.490 5.650 10,391,027 -0.17(-2.92%)
Mar 17, 2025 6.190 6.310 5.720 5.820 9,316,176 -0.29(-4.75%)
Mar 14, 2025 5.540 6.380 5.530 6.110 16,519,618 +0.61(+11.09%)
Mar 13, 2025 5.770 5.830 5.350 5.500 5,951,396 -0.15(-2.65%)
Mar 12, 2025 5.300 5.770 5.270 5.650 9,605,152 +0.46(+8.86%)
Mar 11, 2025 4.960 5.280 4.910 5.190 10,480,935 +0.28(+5.70%)
Mar 10, 2025 5.640 5.760 4.900 4.910 16,790,740 -0.93(-15.92%)
Mar 07, 2025 6.040 6.040 5.270 5.840 23,008,528 -0.23(-3.79%)
Mar 06, 2025 6.560 6.570 5.980 6.070 8,767,792 -0.55(-8.31%)
Mar 05, 2025 6.480 6.780 6.160 6.620 7,354,109 +0.24(+3.76%)
Mar 04, 2025 6.270 6.500 5.930 6.380 14,539,070 -0.11(-1.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.