Fannie Mae (OP: FNMFN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
