Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fannie Mae (OP: FNMFN )

7.750 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.100 2.100 2.100 2.100 250 +1.00(+90.91%)
Jan 29, 2009 1.050 1.100 1.000 1.100 1,470 -0.67(-37.85%)
Jan 28, 2009 1.500 1.770 1.500 1.770 11,584 +0.27(+18.00%)
Jan 27, 2009 1.300 1.500 1.300 1.500 6,300 +0.21(+16.28%)
Jan 26, 2009 1.290 1.290 1.290 1.290 1,000 +0.04(+3.20%)
Jan 23, 2009 1.250 1.250 1.250 1.250 2,500 -0.15(-10.71%)
Jan 22, 2009 1.160 1.400 1.160 1.400 9,925 +0.30(+27.27%)
Jan 21, 2009 1.100 1.100 1.100 1.100 115 -0.15(-12.00%)
Jan 20, 2009 1.250 1.300 1.250 1.250 8,550 +0.15(+13.64%)
Jan 16, 2009 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 15, 2009 1.000 1.100 1.000 1.100 4,100 +0.10(+10.00%)
Jan 14, 2009 1.000 1.000 1.000 1.000 1,200 -0.10(-9.09%)
Jan 13, 2009 1.000 1.100 1.000 1.100 1,350 -0.10(-8.33%)
Jan 12, 2009 2.400 2.500 1.150 1.200 4,800 +0.18(+17.65%)
Jan 09, 2009 2.200 2.900 1.020 1.020 6,703 -1.08(-51.43%)
Jan 08, 2009 2.000 2.100 2.000 2.100 3,761 +0.05(+2.44%)
Jan 07, 2009 1.650 2.350 1.650 2.050 143,743 +0.60(+41.38%)
Jan 06, 2009 1.050 1.600 1.050 1.450 514,146 +0.40(+38.10%)
Jan 05, 2009 0.6100 1.050 0.6100 1.050 480,029 +0.45(+75.00%)
Jan 02, 2009 0.6200 0.6200 0.6000 0.6000 425 -0.15(-20.00%)
Dec 31, 2008 0.7500 1.100 0.7500 0.7500 5,250 +0.00(+0.00%)
Dec 30, 2008 1.050 1.050 0.6500 0.7500 712,080 +0.03(+4.17%)
Dec 29, 2008 0.6500 1.020 0.6000 0.7200 79,665 +0.10(+16.13%)
Dec 26, 2008 0.5600 1.000 0.5600 0.6200 14,000 -0.11(-15.07%)
Dec 24, 2008 0.6200 0.8200 0.6200 0.7300 16,000 +0.17(+30.36%)
Dec 23, 2008 0.6500 0.7500 0.5600 0.5600 157,800 -0.19(-25.33%)
Dec 22, 2008 0.8000 1.100 0.6000 0.7500 2,887,125 +0.10(+15.38%)
Dec 19, 2008 0.5500 1.070 0.5500 0.6500 34,600 +0.09(+16.07%)
Dec 18, 2008 0.6500 1.020 0.5500 0.5600 20,200 -0.04(-6.67%)
Dec 17, 2008 1.150 1.150 0.5100 0.6000 72,600 -0.05(-7.69%)
Dec 16, 2008 0.5500 0.9000 0.5000 0.6500 25,091 -0.10(-13.33%)
Dec 15, 2008 1.150 1.150 0.6000 0.7500 3,400 -0.25(-25.00%)
Dec 12, 2008 0.6500 1.000 0.5000 1.000 5,685 +0.35(+53.85%)
Dec 11, 2008 1.125 1.250 0.6500 0.6500 910,077 +0.00(+0.00%)
Dec 10, 2008 0.9000 0.9500 0.6500 0.6500 117,826 -0.25(-27.78%)
Dec 09, 2008 1.030 1.100 0.8700 0.9000 431,167 +0.03(+3.45%)
Dec 08, 2008 0.8700 1.050 0.6000 0.8700 1,127,590 +0.01(+1.16%)
Dec 05, 2008 0.8400 0.8600 0.6000 0.8600 709,250 +0.00(+0.00%)
Dec 04, 2008 1.100 1.100 0.8500 0.8600 1,433,688 -0.24(-21.82%)
Dec 03, 2008 0.6300 1.100 0.6250 1.100 69,321 +0.12(+12.24%)
Dec 02, 2008 0.9500 1.020 0.5500 0.9800 19,275 +0.08(+8.89%)
Dec 01, 2008 0.6500 1.450 0.3500 0.9000 9,900 -0.02(-2.17%)
Nov 28, 2008 1.150 1.150 0.9200 0.9200 2,200 +0.17(+22.67%)
Nov 26, 2008 0.6500 0.7500 0.6500 0.7500 1,200 +0.25(+50.00%)
Nov 25, 2008 0.8000 1.120 0.3500 0.5000 30,500 -0.20(-28.57%)
Nov 24, 2008 1.150 1.150 0.7000 0.7000 11,500 +0.15(+27.27%)
Nov 21, 2008 0.5500 0.5500 0.5500 0.5500 1,500 -0.45(-45.00%)
Nov 20, 2008 1.000 1.200 1.000 1.000 4,200 -0.90(-47.37%)
Nov 19, 2008 1.450 1.950 1.100 1.900 410,150 +0.30(+18.75%)
Nov 18, 2008 1.950 1.950 1.150 1.600 5,000 +0.10(+6.67%)
Nov 17, 2008 1.500 2.170 1.500 1.500 926,770 -0.65(-30.23%)
Nov 14, 2008 2.000 2.250 1.900 2.150 3,414,200 +0.83(+62.88%)
Nov 13, 2008 2.130 2.170 1.250 1.320 725,540 +0.07(+5.60%)
Nov 12, 2008 2.000 2.000 1.250 1.250 2,100 -0.15(-10.71%)
Nov 11, 2008 1.500 1.700 1.100 1.400 9,720 -0.27(-16.17%)
Nov 10, 2008 2.050 2.500 1.150 1.670 31,157 -0.58(-25.78%)
Nov 07, 2008 2.000 2.500 1.510 2.250 10,314 +0.05(+2.27%)
Nov 06, 2008 2.500 2.500 2.200 2.200 141,000 +0.70(+46.67%)
Nov 05, 2008 2.300 2.300 1.500 1.500 204,200 -0.80(-34.78%)
Nov 04, 2008 2.300 3.120 2.300 2.300 506,500 -0.20(-8.00%)
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.