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

Fannie Mae (OP: FNMA )

7.040 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 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 (%)
Jan 14, 2025 5.630 7.230 5.620 7.040 53,693,048 +1.55(+28.23%)
Jan 13, 2025 5.310 5.510 5.290 5.490 16,548,307 +0.24(+4.47%)
Jan 10, 2025 5.160 5.400 5.060 5.255 24,269,472 +0.27(+5.52%)
Jan 08, 2025 4.690 5.050 4.560 4.980 23,750,680 +0.43(+9.45%)
Jan 07, 2025 4.600 4.721 4.230 4.550 16,718,229 +0.19(+4.36%)
Jan 06, 2025 4.640 5.250 4.160 4.360 50,928,944 -0.10(-2.35%)
Jan 03, 2025 3.530 4.470 3.520 4.465 56,035,992 +1.02(+29.80%)
Jan 02, 2025 3.310 3.520 3.210 3.440 19,770,784 +0.16(+4.88%)
Dec 31, 2024 3.280 0 -0.11(-3.24%)
Dec 30, 2024 2.490 3.480 2.240 3.390 29,404,582 +0.90(+36.14%)
Dec 27, 2024 2.570 2.590 2.490 2.490 5,089,920 -0.10(-3.86%)
Dec 26, 2024 2.630 2.640 2.570 2.590 2,719,604 -0.04(-1.52%)
Dec 24, 2024 2.630 2.686 2.570 2.630 7,027,281 +0.01(+0.38%)
Dec 23, 2024 2.690 2.710 2.610 2.620 5,450,101 -0.07(-2.60%)
Dec 20, 2024 2.600 2.780 2.600 2.690 5,485,446 +0.04(+1.51%)
Dec 19, 2024 2.690 2.710 2.590 2.650 5,488,871 -0.02(-0.75%)
Dec 18, 2024 2.710 2.820 2.620 2.670 6,139,996 -0.03(-1.11%)
Dec 17, 2024 2.580 2.750 2.580 2.700 6,711,487 +0.15(+5.88%)
Dec 16, 2024 2.560 2.625 2.510 2.550 5,082,847 -0.01(-0.39%)
Dec 13, 2024 2.660 2.710 2.550 2.560 4,688,974 -0.13(-4.83%)
Dec 12, 2024 2.640 2.760 2.610 2.690 8,961,967 -0.02(-0.74%)
Dec 11, 2024 2.830 2.870 2.620 2.710 8,494,406 -0.10(-3.56%)
Dec 10, 2024 2.820 2.900 2.800 2.810 8,162,698 -0.00(-0.18%)
Dec 09, 2024 2.780 2.920 2.660 2.815 14,529,244 +0.08(+3.11%)
Dec 06, 2024 2.480 2.760 2.480 2.730 13,001,387 +0.24(+9.64%)
Dec 05, 2024 2.330 2.580 2.270 2.490 15,619,287 +0.16(+6.87%)
Dec 04, 2024 2.710 2.800 2.070 2.330 36,665,712 -0.37(-13.70%)
Dec 03, 2024 2.600 2.730 2.570 2.700 11,143,584 +0.13(+5.06%)
Dec 02, 2024 3.160 3.240 2.400 2.570 29,180,912 -0.56(-17.89%)
Nov 29, 2024 3.160 3.190 3.100 3.130 3,761,106 -0.03(-0.95%)
Nov 27, 2024 3.320 3.420 3.120 3.160 9,671,025 -0.15(-4.53%)
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%)
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 and Conditions.