Fannie Mae (OP: FNMFN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2024 | 6.880 | 0 | +0.48(+7.50%) | |||
| Mar 26, 2024 | 6.800 | 6.800 | 6.400 | 6.400 | 403 | -0.50(-7.25%) |
| Mar 21, 2024 | 6.900 | 0 | +0.00(+0.00%) | |||
| Mar 20, 2024 | 6.900 | 6.900 | 6.880 | 6.900 | 4,800 | +0.00(+0.00%) |
| Mar 19, 2024 | 6.900 | 6.900 | 6.900 | 6.900 | 5,000 | +0.31(+4.70%) |
| Mar 14, 2024 | 6.590 | 0 | -0.37(-5.32%) | |||
| Mar 13, 2024 | 6.650 | 6.960 | 6.550 | 6.960 | 2,106 | -0.09(-1.28%) |
| Mar 11, 2024 | 7.050 | 0 | +0.20(+2.92%) | |||
| Mar 08, 2024 | 6.780 | 6.850 | 6.780 | 6.850 | 1,664 | +0.16(+2.39%) |
| Mar 07, 2024 | 6.690 | 6.690 | 6.690 | 6.690 | 100 | +0.19(+2.92%) |
| Mar 06, 2024 | 6.410 | 6.500 | 6.300 | 6.500 | 63,400 | +0.29(+4.67%) |
| Mar 05, 2024 | 6.210 | 6.350 | 6.150 | 6.210 | 38,747 | +0.50(+8.76%) |
| Mar 04, 2024 | 6.220 | 6.220 | 5.710 | 5.710 | 1,656 | -0.12(-2.07%) |
| Mar 01, 2024 | 5.680 | 5.830 | 5.680 | 5.830 | 1,160 | -0.04(-0.67%) |
| Feb 26, 2024 | 5.870 | 0 | -0.38(-6.08%) | |||
| Feb 13, 2024 | 6.250 | 21 | -0.01(-0.18%) | |||
| Feb 12, 2024 | 6.250 | 6.261 | 6.250 | 6.261 | 6,415 | +0.07(+1.16%) |
| Feb 09, 2024 | 5.750 | 6.190 | 5.750 | 6.190 | 635 | +0.09(+1.48%) |
| Feb 07, 2024 | 6.100 | 90 | -0.10(-1.61%) | |||
| Feb 06, 2024 | 6.370 | 6.370 | 6.200 | 6.200 | 300 | -0.19(-2.97%) |
| Feb 02, 2024 | 6.390 | 0 | +0.00(+0.00%) | |||
| Jan 31, 2024 | 6.390 | 0 | -0.34(-5.05%) | |||
| Jan 30, 2024 | 6.370 | 6.840 | 6.370 | 6.730 | 7,865 | -0.09(-1.32%) |
| Jan 29, 2024 | 6.464 | 6.820 | 6.464 | 6.820 | 5,671 | -0.03(-0.44%) |
| Jan 26, 2024 | 6.620 | 6.970 | 6.620 | 6.850 | 5,400 | -0.38(-5.26%) |
| Jan 24, 2024 | 7.230 | 3 | +0.24(+3.43%) | |||
| Jan 23, 2024 | 6.980 | 6.990 | 6.740 | 6.990 | 3,908 | +0.25(+3.63%) |
| Jan 22, 2024 | 6.510 | 6.750 | 6.440 | 6.745 | 5,581 | +0.30(+4.74%) |
| Jan 19, 2024 | 6.310 | 6.440 | 6.310 | 6.440 | 3,236 | +0.24(+3.87%) |
| Jan 18, 2024 | 5.990 | 6.200 | 5.960 | 6.200 | 4,988 | +0.34(+5.80%) |
| Jan 17, 2024 | 5.600 | 5.860 | 5.600 | 5.860 | 800 | +0.41(+7.52%) |
| Jan 16, 2024 | 5.400 | 5.450 | 5.400 | 5.450 | 700 | +0.10(+1.87%) |
| Jan 12, 2024 | 5.330 | 5.365 | 5.300 | 5.350 | 10,741 | +0.20(+3.88%) |
| Jan 11, 2024 | 5.160 | 5.300 | 5.150 | 5.150 | 232,365 | -0.04(-0.77%) |
| Jan 10, 2024 | 5.190 | 5.190 | 5.190 | 5.190 | 100 | +0.14(+2.77%) |
| Jan 09, 2024 | 5.150 | 5.150 | 5.000 | 5.050 | 5,352 | -0.08(-1.56%) |
| Jan 08, 2024 | 5.000 | 5.150 | 5.000 | 5.130 | 5,614 | +0.13(+2.60%) |
| Jan 05, 2024 | 5.020 | 5.100 | 5.000 | 5.000 | 6,359 | -0.10(-1.96%) |
| Jan 04, 2024 | 4.950 | 5.100 | 4.950 | 5.100 | 3,000 | +0.00(+0.00%) |
| Jan 03, 2024 | 5.050 | 5.130 | 5.000 | 5.100 | 20,840 | +0.05(+0.99%) |
| Jan 02, 2024 | 5.050 | 5.050 | 5.050 | 5.050 | 350 | -0.03(-0.59%) |
| Dec 29, 2023 | 5.000 | 5.080 | 5.000 | 5.080 | 2,750 | -0.07(-1.36%) |
| Dec 28, 2023 | 5.200 | 5.200 | 5.150 | 5.150 | 7,305 | +0.07(+1.38%) |
| Dec 27, 2023 | 5.070 | 5.080 | 5.070 | 5.080 | 5,100 | +0.08(+1.60%) |
| Dec 26, 2023 | 4.810 | 5.210 | 4.643 | 5.000 | 5,600 | +0.19(+3.95%) |
| Dec 22, 2023 | 4.630 | 4.810 | 4.400 | 4.810 | 2,621 | +0.15(+3.22%) |
| Dec 21, 2023 | 4.450 | 4.660 | 4.410 | 4.660 | 6,510 | +0.29(+6.64%) |
| Dec 20, 2023 | 4.180 | 4.370 | 4.180 | 4.370 | 4,909 | +0.27(+6.59%) |
| Dec 19, 2023 | 4.000 | 4.100 | 4.000 | 4.100 | 2,073,600 | +0.10(+2.50%) |
| Dec 18, 2023 | 4.011 | 4.011 | 3.720 | 4.000 | 9,590 | -0.11(-2.68%) |
| Dec 14, 2023 | 4.110 | 0 | +0.26(+6.75%) | |||
| Dec 13, 2023 | 3.850 | 3.880 | 3.710 | 3.850 | 6,500 | +0.09(+2.39%) |
| Dec 12, 2023 | 3.810 | 3.850 | 3.760 | 3.760 | 4,000 | -0.04(-1.05%) |
| Dec 11, 2023 | 3.710 | 3.800 | 3.700 | 3.800 | 4,500 | +0.05(+1.33%) |
| Dec 08, 2023 | 3.700 | 3.750 | 3.700 | 3.750 | 2,900 | +0.01(+0.27%) |
| Dec 07, 2023 | 3.740 | 3.740 | 3.730 | 3.740 | 305 | +0.09(+2.47%) |
| Dec 06, 2023 | 3.638 | 3.650 | 3.638 | 3.650 | 10,984 | +0.00(+0.00%) |
| Dec 05, 2023 | 3.660 | 3.660 | 3.650 | 3.650 | 13,016 | -0.06(-1.62%) |
| Dec 01, 2023 | 3.710 | 399,343 | +0.01(+0.27%) | |||
| Nov 30, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 49,493 | -0.10(-2.63%) |
| Nov 29, 2023 | 3.750 | 3.800 | 3.700 | 3.800 | 1,945 | +0.09(+2.43%) |
| Nov 28, 2023 | 3.710 | 3.710 | 3.710 | 3.710 | 201 | +0.08(+2.20%) |
| Nov 22, 2023 | 3.630 | 0 | +0.07(+1.97%) | |||
| Nov 21, 2023 | 3.570 | 3.570 | 3.560 | 3.560 | 1,474 | -0.07(-2.06%) |
| Nov 17, 2023 | 3.635 | 0 | -0.08(-2.02%) | |||
| Nov 15, 2023 | 3.710 | 0 | +0.21(+6.00%) | |||
| Nov 14, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 2,000 | +0.10(+2.94%) |
| Nov 10, 2023 | 3.400 | 0 | -0.60(-15.00%) | |||
| Nov 09, 2023 | 3.800 | 4.000 | 3.660 | 4.000 | 176,700 | +0.09(+2.30%) |
| Nov 03, 2023 | 3.910 | 0 | +0.16(+4.27%) | |||
| Nov 02, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 300 | -0.14(-3.60%) |
| Nov 01, 2023 | 3.850 | 3.890 | 3.850 | 3.890 | 402 | -0.04(-1.02%) |
| Oct 31, 2023 | 3.930 | 3.930 | 3.930 | 3.930 | 2,500 | +0.06(+1.55%) |
| Oct 30, 2023 | 3.790 | 3.870 | 3.790 | 3.870 | 305 | -0.03(-0.77%) |
| Oct 25, 2023 | 3.900 | 0 | +0.05(+1.30%) | |||
| Oct 23, 2023 | 3.850 | 0 | -0.09(-2.41%) | |||
| Oct 19, 2023 | 3.945 | 0 | +0.00(+0.13%) | |||
| Oct 18, 2023 | 3.940 | 3.940 | 3.940 | 3.940 | 100 | -0.03(-0.76%) |
| Oct 12, 2023 | 3.970 | 0 | +0.02(+0.51%) | |||
| Oct 10, 2023 | 3.950 | 0 | +0.00(+0.00%) | |||
| Oct 06, 2023 | 3.950 | 2 | -0.05(-1.25%) | |||
| Oct 03, 2023 | 4.000 | 0 | +0.00(+0.00%) | |||
| Sep 29, 2023 | 4.000 | 0 | +0.14(+3.63%) | |||
| Sep 27, 2023 | 3.860 | 0 | +0.00(+0.00%) | |||
| Sep 25, 2023 | 3.860 | 0 | -0.14(-3.50%) | |||
| Sep 20, 2023 | 4.000 | 0 | +0.00(+0.00%) | |||
| Sep 18, 2023 | 4.000 | 0 | +0.14(+3.63%) | |||
| Sep 15, 2023 | 3.860 | 3.860 | 3.860 | 3.860 | 1,500 | -0.01(-0.26%) |
| Sep 13, 2023 | 3.870 | 0 | +0.00(+0.00%) | |||
| Sep 12, 2023 | 3.870 | 3.870 | 3.870 | 3.870 | 8,152 | +0.00(+0.00%) |
| Sep 11, 2023 | 3.870 | 3.870 | 3.870 | 3.870 | 8,000 | -0.01(-0.26%) |
| Sep 08, 2023 | 3.920 | 3.920 | 3.880 | 3.880 | 10,361 | -0.01(-0.26%) |
| Sep 06, 2023 | 3.890 | 0 | -0.11(-2.75%) | |||
| Aug 30, 2023 | 4.000 | 104 | +0.18(+4.71%) | |||
| Aug 28, 2023 | 3.820 | 0 | -0.17(-4.26%) | |||
| Aug 25, 2023 | 3.970 | 3.990 | 3.970 | 3.990 | 23,770 | -0.01(-0.25%) |
| Aug 23, 2023 | 4.000 | 0 | -0.17(-4.08%) | |||
| Aug 18, 2023 | 4.170 | 0 | +0.33(+8.59%) | |||
| Aug 17, 2023 | 4.040 | 4.040 | 3.840 | 3.840 | 3,201 | -0.11(-2.78%) |
| Aug 16, 2023 | 3.800 | 3.950 | 3.800 | 3.950 | 3,500 | +0.05(+1.28%) |
| Aug 15, 2023 | 4.090 | 4.090 | 3.680 | 3.900 | 5,250 | +0.05(+1.30%) |
| Aug 14, 2023 | 3.650 | 4.120 | 3.650 | 3.850 | 4,935 | +0.13(+3.49%) |
| Aug 11, 2023 | 3.564 | 3.780 | 3.380 | 3.720 | 35,933 | +0.20(+5.68%) |
| Aug 10, 2023 | 3.520 | 3.520 | 3.520 | 3.520 | 5,000 | +0.19(+5.71%) |
| Aug 08, 2023 | 3.330 | 0 | -0.11(-3.20%) | |||
| Aug 04, 2023 | 3.440 | 0 | +0.00(+0.00%) | |||
| Aug 03, 2023 | 3.560 | 3.560 | 3.440 | 3.440 | 1,500 | -0.12(-3.37%) |
| Aug 02, 2023 | 3.550 | 3.560 | 3.550 | 3.560 | 1,200 | -0.04(-1.11%) |
| Aug 01, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | +0.00(+0.00%) |
| Jul 31, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 900 | +0.02(+0.64%) |
| Jul 28, 2023 | 3.577 | 3.577 | 3.577 | 3.577 | 200 | -0.05(-1.45%) |
| Jul 25, 2023 | 3.630 | 0 | -0.06(-1.63%) | |||
| Jul 24, 2023 | 3.710 | 3.710 | 3.690 | 3.690 | 5,000 | +0.00(+0.00%) |
| Jul 21, 2023 | 3.670 | 3.690 | 3.670 | 3.690 | 5,000 | +0.18(+5.13%) |
| Jul 19, 2023 | 3.510 | 83 | -0.19(-5.14%) | |||
| Jul 13, 2023 | 3.700 | 0 | +0.00(+0.00%) | |||
| Jul 11, 2023 | 3.700 | 0 | +0.00(+0.00%) | |||
| Jul 10, 2023 | 3.760 | 3.760 | 3.700 | 3.700 | 2,000 | -0.28(-7.04%) |
| Jul 05, 2023 | 3.980 | 5 | +0.23(+6.13%) | |||
| Jun 29, 2023 | 3.750 | 0 | -0.01(-0.27%) | |||
| Jun 28, 2023 | 3.760 | 3.760 | 3.760 | 3.760 | 100 | -0.01(-0.27%) |
| Jun 27, 2023 | 3.760 | 3.770 | 3.760 | 3.770 | 19,713 | +0.02(+0.53%) |
| Jun 26, 2023 | 3.550 | 3.750 | 3.550 | 3.750 | 22,200 | +0.30(+8.70%) |
| Jun 23, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.00(+0.00%) |
| Jun 22, 2023 | 3.550 | 3.640 | 3.400 | 3.450 | 34,864 | -0.15(-4.17%) |
| Jun 21, 2023 | 3.470 | 3.620 | 3.470 | 3.600 | 88,380 | +0.13(+3.75%) |
| Jun 20, 2023 | 3.390 | 3.470 | 3.350 | 3.470 | 7,700 | +0.12(+3.58%) |
| Jun 16, 2023 | 3.330 | 3.382 | 3.330 | 3.350 | 10,037 | +0.10(+3.08%) |
| Jun 15, 2023 | 3.140 | 3.250 | 3.140 | 3.250 | 14,878 | +0.33(+11.30%) |
| Jun 14, 2023 | 2.880 | 2.920 | 2.880 | 2.920 | 9,200 | +0.12(+4.29%) |
| Jun 13, 2023 | 2.880 | 2.903 | 2.800 | 2.800 | 45,636 | +0.05(+1.82%) |
| Jun 12, 2023 | 2.750 | 2.750 | 2.750 | 2.750 | 2,931 | -0.05(-1.79%) |
| Jun 09, 2023 | 2.680 | 2.800 | 2.630 | 2.800 | 82,323 | +0.15(+5.66%) |
| Jun 08, 2023 | 2.630 | 2.650 | 2.630 | 2.650 | 23,000 | +0.00(+0.00%) |
| Jun 07, 2023 | 2.700 | 2.700 | 2.630 | 2.650 | 12,274 | +0.00(+0.00%) |
| Jun 06, 2023 | 2.638 | 2.650 | 2.638 | 2.650 | 11,214 | +0.03(+1.15%) |
| Jun 05, 2023 | 2.590 | 2.620 | 2.567 | 2.620 | 13,700 | +0.07(+2.75%) |
| Jun 02, 2023 | 2.550 | 2.550 | 2.550 | 2.550 | 2,505 | -0.05(-1.92%) |
| Jun 01, 2023 | 2.600 | 2.600 | 2.600 | 2.600 | 40,000 | +0.08(+3.17%) |
| May 30, 2023 | 2.520 | 0 | -0.03(-1.18%) | |||
| May 26, 2023 | 2.542 | 2.550 | 2.542 | 2.550 | 997 | +0.02(+0.79%) |
| May 25, 2023 | 2.530 | 2.530 | 2.530 | 2.530 | 125 | -0.08(-2.88%) |
| May 24, 2023 | 2.530 | 2.605 | 2.530 | 2.605 | 300 | +0.06(+2.16%) |
| May 23, 2023 | 2.500 | 2.550 | 2.491 | 2.550 | 18,670 | +0.05(+2.00%) |
| May 22, 2023 | 2.650 | 2.650 | 2.500 | 2.500 | 77,739 | -0.10(-3.85%) |
| May 19, 2023 | 2.570 | 2.620 | 2.550 | 2.600 | 23,593 | +0.02(+0.71%) |
| May 18, 2023 | 2.630 | 2.630 | 2.560 | 2.582 | 4,246 | -0.07(-2.58%) |
| May 17, 2023 | 2.675 | 2.700 | 2.650 | 2.650 | 15,266 | +0.02(+0.76%) |
| May 16, 2023 | 2.665 | 2.665 | 2.630 | 2.630 | 200 | -0.07(-2.59%) |
| May 15, 2023 | 2.770 | 2.770 | 2.620 | 2.700 | 120,955 | +0.06(+2.27%) |
| May 12, 2023 | 2.640 | 2.650 | 2.640 | 2.640 | 8,000 | -0.16(-5.71%) |
| May 11, 2023 | 2.680 | 2.800 | 2.680 | 2.800 | 5,201 | +0.15(+5.66%) |
| May 10, 2023 | 2.670 | 2.670 | 2.650 | 2.650 | 1,001 | +0.08(+3.11%) |
| May 08, 2023 | 2.570 | 0 | +0.02(+0.78%) | |||
| May 05, 2023 | 2.550 | 2.550 | 2.550 | 2.550 | 260 | +0.00(+0.00%) |
| May 04, 2023 | 2.520 | 2.600 | 2.520 | 2.550 | 31,970 | +0.00(+0.00%) |
| May 03, 2023 | 2.600 | 2.600 | 2.550 | 2.550 | 533 | -0.15(-5.56%) |
| May 02, 2023 | 2.725 | 2.750 | 2.615 | 2.700 | 7,620 | +0.06(+2.27%) |
| Apr 28, 2023 | 2.640 | 31 | +0.01(+0.28%) | |||
| Apr 27, 2023 | 2.632 | 2.632 | 2.632 | 2.632 | 200 | -0.02(-0.66%) |
| Apr 26, 2023 | 2.700 | 2.700 | 2.650 | 2.650 | 3,450 | -0.10(-3.64%) |
| Apr 25, 2023 | 2.750 | 2.750 | 2.725 | 2.750 | 1,329 | -0.01(-0.36%) |
| Apr 24, 2023 | 2.750 | 2.850 | 2.750 | 2.760 | 4,650 | -0.03(-1.08%) |
| Apr 21, 2023 | 2.790 | 2.790 | 2.790 | 2.790 | 500 | -0.05(-1.78%) |
| Apr 19, 2023 | 2.841 | 0 | -0.08(-2.72%) | |||
| Apr 18, 2023 | 2.920 | 2.920 | 2.920 | 2.920 | 5,000 | +0.02(+0.69%) |
| Apr 17, 2023 | 2.830 | 2.900 | 2.830 | 2.900 | 206 | +0.12(+4.32%) |
| Apr 13, 2023 | 2.780 | 5 | +0.00(+0.00%) | |||
| Apr 12, 2023 | 2.770 | 2.780 | 2.770 | 2.780 | 5,000 | -0.03(-0.89%) |
| Apr 11, 2023 | 2.755 | 2.805 | 2.750 | 2.805 | 400 | +0.12(+4.28%) |
| Apr 10, 2023 | 2.690 | 2.690 | 2.690 | 2.690 | 200 | +0.01(+0.37%) |
| Apr 05, 2023 | 2.680 | 0 | -0.02(-0.74%) | |||
| Apr 04, 2023 | 2.710 | 2.710 | 2.690 | 2.700 | 59,315 | -0.14(-4.93%) |
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.
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.
