Skip to main content

Fannie Mae (OP: FNMA )

0.7489 +0.0239 (+3.30%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 0.7000 0.7250 0.6975 0.7250 1,073,870 +0.02(+2.26%)
Nov 27, 2023 0.7070 0.7135 0.6950 0.7090 866,819 -0.00(-0.39%)
Nov 24, 2023 0.7249 0.7300 0.6999 0.7118 457,460 -0.00(-0.10%)
Nov 22, 2023 0.7100 0.7299 0.7015 0.7125 642,585 -0.01(-1.38%)
Nov 21, 2023 0.7000 0.7290 0.7000 0.7225 615,446 +0.02(+2.92%)
Nov 20, 2023 0.7100 0.7180 0.6880 0.7020 1,627,629 -0.01(-1.54%)
Nov 17, 2023 0.7200 0.7300 0.7076 0.7130 454,394 -0.01(-0.96%)
Nov 16, 2023 0.7200 0.7200 0.7050 0.7199 443,260 -0.00(-0.29%)
Nov 15, 2023 0.7225 0.7250 0.7050 0.7220 762,276 -0.00(-0.41%)
Nov 14, 2023 0.7075 0.7250 0.6950 0.7250 1,694,326 +0.03(+4.32%)
Nov 13, 2023 0.7400 0.7450 0.6800 0.6950 1,703,538 -0.04(-4.79%)
Nov 10, 2023 0.7230 0.7300 0.7000 0.7300 1,215,659 +0.00(+0.00%)
Nov 09, 2023 0.7370 0.7450 0.7230 0.7300 942,819 -0.01(-1.08%)
Nov 08, 2023 0.7400 0.7500 0.7300 0.7380 654,350 -0.01(-1.09%)
Nov 07, 2023 0.7400 0.7499 0.7230 0.7461 1,045,307 +0.01(+0.84%)
Nov 06, 2023 0.7600 0.7600 0.7100 0.7399 1,327,146 -0.02(-2.26%)
Nov 03, 2023 0.7500 0.7612 0.7340 0.7570 3,031,960 +0.00(+0.37%)
Nov 02, 2023 0.7510 0.7650 0.7350 0.7542 2,064,198 +0.00(+0.43%)
Nov 01, 2023 0.7480 0.7569 0.7210 0.7510 3,478,152 +0.00(+0.54%)
Oct 31, 2023 0.7250 0.7599 0.7200 0.7470 4,716,394 +0.02(+2.61%)
Oct 30, 2023 0.7200 0.7299 0.7075 0.7280 1,675,494 +0.00(+0.41%)
Oct 27, 2023 0.6700 0.7297 0.6626 0.7250 4,767,767 +0.04(+5.22%)
Oct 26, 2023 0.6601 0.6900 0.6601 0.6890 974,557 -0.00(-0.13%)
Oct 25, 2023 0.6300 0.6900 0.6300 0.6899 2,294,462 +0.04(+6.96%)
Oct 24, 2023 0.6470 0.6510 0.6250 0.6450 656,274 +0.00(+0.39%)
Oct 23, 2023 0.6351 0.6495 0.6100 0.6425 2,027,851 +0.00(+0.39%)
Oct 20, 2023 0.6400 0.6499 0.6350 0.6400 1,638,669 -0.01(-1.01%)
Oct 19, 2023 0.6432 0.6625 0.6400 0.6465 595,282 -0.01(-1.64%)
Oct 18, 2023 0.6350 0.6660 0.6350 0.6573 1,558,341 -0.01(-1.88%)
Oct 17, 2023 0.6676 0.6808 0.6600 0.6699 961,812 -0.00(-0.73%)
Oct 16, 2023 0.6460 0.6840 0.6550 0.6748 1,394,790 +0.02(+3.82%)
Oct 13, 2023 0.6499 0.6669 0.6400 0.6500 1,291,484 +0.01(+1.09%)
Oct 12, 2023 0.6495 0.7200 0.6400 0.6430 4,006,617 -0.00(-0.12%)
Oct 11, 2023 0.6160 0.6599 0.6150 0.6438 2,096,396 +0.03(+4.26%)
Oct 10, 2023 0.5925 0.6200 0.5805 0.6175 1,155,138 +0.03(+4.43%)
Oct 09, 2023 0.5699 0.5970 0.5600 0.5913 864,285 +0.02(+3.96%)
Oct 06, 2023 0.5725 0.5725 0.5400 0.5688 889,439 +0.01(+1.12%)
Oct 05, 2023 0.5745 0.5780 0.5451 0.5625 1,703,477 -0.01(-1.33%)
Oct 04, 2023 0.5920 0.5980 0.5620 0.5701 1,792,300 -0.03(-4.67%)
Oct 03, 2023 0.6050 0.6110 0.5831 0.5980 1,152,529 -0.01(-2.13%)
Oct 02, 2023 0.6170 0.6299 0.6050 0.6110 804,998 -0.01(-1.29%)
Sep 29, 2023 0.6317 0.6400 0.6125 0.6190 977,703 -0.02(-3.27%)
Sep 28, 2023 0.6150 0.6450 0.6150 0.6399 957,480 +0.02(+2.81%)
Sep 27, 2023 0.6190 0.6450 0.5902 0.6224 1,954,174 +0.02(+2.88%)
Sep 26, 2023 0.6150 0.6300 0.6000 0.6050 2,789,461 -0.04(-6.49%)
Sep 25, 2023 0.6452 0.6540 0.6410 0.6470 642,709 +0.00(+0.19%)
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%)
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.