Fannie Mae (OP: FNMFN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2022 | 5.020 | 5.020 | 5.020 | 5.020 | 700 | +0.02(+0.40%) |
| Sep 28, 2022 | 5.000 | 0 | -0.10(-1.96%) | |||
| Sep 27, 2022 | 5.200 | 5.200 | 5.100 | 5.100 | 380 | -0.18(-3.41%) |
| Sep 26, 2022 | 5.280 | 5.280 | 5.280 | 5.280 | 150 | -0.02(-0.38%) |
| Sep 23, 2022 | 5.400 | 5.400 | 5.300 | 5.300 | 5,300 | -0.15(-2.75%) |
| Sep 22, 2022 | 5.400 | 5.450 | 5.400 | 5.450 | 600 | +0.13(+2.44%) |
| Sep 21, 2022 | 5.320 | 5.320 | 5.320 | 5.320 | 100 | +0.22(+4.31%) |
| Sep 20, 2022 | 5.100 | 5.100 | 5.100 | 5.100 | 260 | -0.55(-9.73%) |
| Sep 15, 2022 | 5.650 | 0 | +0.45(+8.65%) | |||
| Sep 14, 2022 | 5.200 | 5.200 | 5.200 | 5.200 | 700 | +0.18(+3.59%) |
| Sep 13, 2022 | 4.972 | 5.050 | 4.972 | 5.020 | 3,125 | +0.10(+2.03%) |
| Sep 12, 2022 | 4.970 | 5.200 | 4.920 | 4.920 | 4,740 | -0.23(-4.47%) |
| Sep 09, 2022 | 5.150 | 5.150 | 5.150 | 5.150 | 250 | +0.00(+0.00%) |
| Sep 08, 2022 | 5.150 | 5.150 | 5.150 | 5.150 | 251,100 | +0.20(+4.04%) |
| Sep 06, 2022 | 4.950 | 0 | +0.10(+2.06%) | |||
| Sep 02, 2022 | 4.850 | 4.850 | 4.850 | 4.850 | 737 | +0.00(+0.00%) |
| Aug 30, 2022 | 4.850 | 0 | +0.06(+1.25%) | |||
| Aug 26, 2022 | 4.790 | 0 | -0.01(-0.21%) | |||
| Aug 25, 2022 | 4.790 | 4.800 | 4.790 | 4.800 | 1,000 | -0.02(-0.41%) |
| Aug 24, 2022 | 4.700 | 4.820 | 4.700 | 4.820 | 1,200 | +0.10(+2.12%) |
| Aug 23, 2022 | 4.720 | 4.720 | 4.720 | 4.720 | 1,330 | +0.02(+0.43%) |
| Aug 22, 2022 | 4.700 | 4.700 | 4.700 | 4.700 | 5,000 | -0.05(-1.05%) |
| Aug 18, 2022 | 4.750 | 0 | -0.20(-4.04%) | |||
| Aug 15, 2022 | 4.950 | 0 | +0.00(+0.00%) | |||
| Aug 12, 2022 | 4.750 | 4.950 | 4.600 | 4.950 | 3,933 | +0.00(+0.00%) |
| Aug 09, 2022 | 4.950 | 57 | -0.01(-0.20%) | |||
| Aug 05, 2022 | 4.960 | 0 | -0.05(-1.00%) | |||
| Aug 03, 2022 | 5.010 | 0 | +0.31(+6.60%) | |||
| Aug 02, 2022 | 4.900 | 4.900 | 4.700 | 4.700 | 2,700 | -0.03(-0.63%) |
| Jul 29, 2022 | 4.730 | 0 | -0.12(-2.47%) | |||
| Jul 26, 2022 | 4.850 | 0 | -0.15(-3.00%) | |||
| Jul 21, 2022 | 5.000 | 0 | -0.01(-0.20%) | |||
| Jul 15, 2022 | 5.010 | 0 | +0.00(+0.00%) | |||
| Jul 14, 2022 | 5.250 | 5.250 | 4.880 | 5.010 | 7,600 | -0.30(-5.65%) |
| Jul 12, 2022 | 5.310 | 0 | -0.17(-3.10%) | |||
| Jul 08, 2022 | 5.480 | 0 | -0.01(-0.18%) | |||
| Jul 07, 2022 | 5.420 | 5.490 | 5.420 | 5.490 | 4,064 | +0.19(+3.58%) |
| Jul 06, 2022 | 5.300 | 5.310 | 5.300 | 5.300 | 52,362 | +0.11(+2.12%) |
| Jul 05, 2022 | 5.190 | 5.190 | 5.190 | 5.190 | 100 | +0.04(+0.78%) |
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.
