Fannie Mae (OP: FNMFN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 7.770 | 7.770 | 7.750 | 7.750 | 2,036 | +0.00(+0.00%) |
| May 30, 2024 | 7.950 | 7.950 | 7.750 | 7.750 | 5,320 | -0.10(-1.27%) |
| May 29, 2024 | 7.850 | 7.850 | 7.850 | 7.850 | 400 | +0.00(+0.00%) |
| May 28, 2024 | 7.790 | 7.850 | 7.790 | 7.850 | 1,900 | +0.09(+1.22%) |
| May 24, 2024 | 7.750 | 7.760 | 7.750 | 7.755 | 440 | +0.01(+0.07%) |
| May 21, 2024 | 7.750 | 0 | +0.16(+2.11%) | |||
| May 20, 2024 | 7.270 | 7.590 | 7.270 | 7.590 | 16,574 | +0.46(+6.45%) |
| May 17, 2024 | 7.080 | 7.130 | 7.080 | 7.130 | 1,100 | +0.38(+5.63%) |
| May 16, 2024 | 6.980 | 7.030 | 6.750 | 6.750 | 320,932 | -0.10(-1.46%) |
| May 14, 2024 | 6.850 | 0 | +0.31(+4.74%) | |||
| May 13, 2024 | 6.540 | 6.540 | 6.540 | 6.540 | 1,400 | -0.39(-5.63%) |
| May 10, 2024 | 6.980 | 6.980 | 6.930 | 6.930 | 746 | -0.07(-1.00%) |
| May 08, 2024 | 7.000 | 0 | +0.31(+4.63%) | |||
| May 07, 2024 | 6.600 | 6.760 | 6.580 | 6.690 | 12,422 | +0.09(+1.36%) |
| May 06, 2024 | 6.600 | 6.600 | 6.600 | 6.600 | 125 | +0.01(+0.15%) |
| May 02, 2024 | 6.590 | 1 | -0.26(-3.80%) | |||
| May 01, 2024 | 6.800 | 6.850 | 6.800 | 6.850 | 1,150 | +0.05(+0.74%) |
| Apr 29, 2024 | 6.800 | 0 | +0.25(+3.82%) | |||
| Apr 26, 2024 | 6.520 | 6.550 | 6.520 | 6.550 | 400 | +0.03(+0.46%) |
| Apr 25, 2024 | 6.520 | 6.520 | 6.520 | 6.520 | 16,425 | +0.07(+1.09%) |
| Apr 23, 2024 | 6.450 | 0 | -0.29(-4.30%) | |||
| Apr 22, 2024 | 6.450 | 6.740 | 6.450 | 6.740 | 600 | +0.29(+4.50%) |
| Apr 19, 2024 | 6.450 | 6.450 | 6.450 | 6.450 | 162 | +0.08(+1.26%) |
| Apr 17, 2024 | 6.370 | 0 | +0.02(+0.31%) | |||
| Apr 16, 2024 | 6.350 | 6.350 | 6.350 | 6.350 | 1,333 | +0.00(+0.00%) |
| Apr 15, 2024 | 6.370 | 6.630 | 6.350 | 6.350 | 450 | -0.28(-4.22%) |
| Apr 04, 2024 | 6.630 | 0 | -0.25(-3.63%) | |||
| 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%) |
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.
