Skip to main content

Fannie Mae (OP: FNMA )

1.605 -0.260 (-13.94%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.950 1.990 1.860 1.865 4,398,759 -0.08(-4.36%)
Mar 26, 2024 1.870 1.990 1.840 1.950 5,256,826 +0.07(+3.72%)
Mar 25, 2024 1.860 1.890 1.810 1.880 3,131,301 -0.01(-0.53%)
Mar 22, 2024 1.970 1.980 1.680 1.890 10,227,626 -0.06(-2.83%)
Mar 21, 2024 1.820 1.990 1.820 1.945 13,284,333 +0.15(+8.06%)
Mar 20, 2024 1.670 1.830 1.650 1.800 10,039,684 +0.13(+7.78%)
Mar 19, 2024 1.670 1.680 1.580 1.670 6,608,141 +0.00(+0.00%)
Mar 18, 2024 1.520 1.680 1.480 1.670 8,629,950 +0.15(+9.87%)
Mar 15, 2024 1.550 1.560 1.500 1.520 2,714,777 -0.02(-1.30%)
Mar 14, 2024 1.510 1.542 1.420 1.540 2,908,963 +0.04(+2.67%)
Mar 13, 2024 1.430 1.500 1.420 1.500 2,881,245 +0.04(+2.74%)
Mar 12, 2024 1.550 1.580 1.400 1.460 8,909,143 -0.08(-5.19%)
Mar 11, 2024 1.460 1.570 1.400 1.540 12,300,823 +0.08(+5.84%)
Mar 08, 2024 1.310 1.470 1.300 1.455 12,443,835 +0.15(+11.07%)
Mar 07, 2024 1.290 1.310 1.270 1.310 4,614,788 +0.03(+2.34%)
Mar 06, 2024 1.250 1.290 1.250 1.280 2,018,870 +0.04(+3.23%)
Mar 05, 2024 1.290 1.300 1.230 1.240 2,674,435 -0.04(-3.13%)
Mar 04, 2024 1.270 1.300 1.270 1.280 1,565,216 +0.01(+0.79%)
Mar 01, 2024 1.270 1.290 1.250 1.270 2,061,319 +0.00(+0.00%)
Feb 29, 2024 1.290 1.300 1.260 1.270 1,218,996 -0.01(-0.78%)
Feb 28, 2024 1.290 1.300 1.280 1.280 1,156,564 -0.01(-0.78%)
Feb 27, 2024 1.290 1.300 1.265 1.290 2,822,096 +0.02(+1.57%)
Feb 26, 2024 1.280 1.300 1.260 1.270 3,137,057 +0.02(+1.60%)
Feb 23, 2024 1.230 1.260 1.230 1.250 1,934,663 -0.01(-0.79%)
Feb 22, 2024 1.250 1.280 1.250 1.260 1,263,384 +0.01(+0.80%)
Feb 21, 2024 1.270 1.290 1.250 1.250 1,141,797 -0.02(-1.57%)
Feb 20, 2024 1.260 1.310 1.230 1.270 3,045,440 +0.00(+0.00%)
Feb 16, 2024 1.290 1.295 1.250 1.270 1,667,461 -0.02(-1.55%)
Feb 15, 2024 1.300 1.340 1.270 1.290 2,351,014 -0.00(-0.39%)
Feb 14, 2024 1.240 1.300 1.240 1.295 2,172,068 +0.05(+4.44%)
Feb 13, 2024 1.300 1.300 1.220 1.240 2,981,639 -0.05(-3.88%)
Feb 12, 2024 1.320 1.330 1.270 1.290 1,736,955 -0.03(-2.27%)
Feb 09, 2024 1.300 1.320 1.230 1.320 3,144,094 +0.02(+1.54%)
Feb 08, 2024 1.250 1.310 1.220 1.300 2,783,477 +0.06(+4.84%)
Feb 07, 2024 1.250 1.254 1.180 1.240 2,974,314 +0.00(+0.00%)
Feb 06, 2024 1.310 1.340 1.220 1.240 3,117,450 -0.06(-4.98%)
Feb 05, 2024 1.320 1.330 1.270 1.305 2,035,471 -0.03(-1.88%)
Feb 02, 2024 1.260 1.360 1.250 1.330 4,361,893 +0.08(+6.40%)
Feb 01, 2024 1.260 1.280 1.210 1.250 2,756,215 -0.01(-0.79%)
Jan 31, 2024 1.340 1.340 1.250 1.260 2,489,667 -0.06(-4.55%)
Jan 30, 2024 1.390 1.390 1.260 1.320 2,988,353 -0.04(-2.94%)
Jan 29, 2024 1.350 1.420 1.330 1.360 6,171,094 +0.02(+1.49%)
Jan 26, 2024 1.300 1.350 1.210 1.340 4,863,349 +0.03(+2.29%)
Jan 25, 2024 1.400 1.430 1.260 1.310 8,878,395 -0.09(-6.43%)
Jan 24, 2024 1.350 1.490 1.340 1.400 9,304,687 +0.05(+3.70%)
Jan 23, 2024 1.360 1.480 1.200 1.350 14,111,242 -0.01(-0.74%)
Jan 22, 2024 1.100 1.380 1.090 1.360 27,297,312 +0.26(+23.64%)
Jan 19, 2024 1.100 1.140 1.060 1.100 4,592,026 +0.00(+0.00%)
Jan 18, 2024 1.090 1.120 0.9990 1.100 8,215,072 +0.02(+1.85%)
Jan 17, 2024 1.020 1.090 0.9900 1.080 6,817,745 +0.06(+5.88%)
Jan 16, 2024 0.9590 1.040 0.9400 1.020 4,990,728 +0.06(+6.80%)
Jan 12, 2024 0.9560 0.9800 0.9302 0.9551 1,616,924 -0.01(-0.66%)
Jan 11, 2024 0.9950 1.000 0.9300 0.9614 2,517,403 -0.03(-3.38%)
Jan 10, 2024 0.9821 1.010 0.9810 0.9950 1,724,673 -0.01(-0.50%)
Jan 09, 2024 1.000 1.020 1.000 1.000 1,024,077 -0.00(-0.50%)
Jan 08, 2024 0.9970 1.040 0.9900 1.005 2,071,414 +0.01(+0.92%)
Jan 05, 2024 0.9877 1.050 0.9800 0.9958 2,201,209 +0.01(+0.90%)
Jan 04, 2024 0.9705 1.020 0.9501 0.9869 3,010,168 +0.01(+1.22%)
Jan 03, 2024 1.000 1.030 0.9650 0.9750 2,915,000 -0.07(-6.25%)
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.