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%) |
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.
