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

Fannie Mae (OP: FNMFN )

8.050 +0.050 (+0.63%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 6, 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 (%)
Dec 31, 2009 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 30, 2009 1.950 1.950 1.300 1.350 2,700 -0.60(-30.77%)
Dec 29, 2009 1.210 1.950 1.210 1.950 1,895 +0.75(+62.50%)
Dec 28, 2009 1.120 1.200 1.120 1.200 3,765 +0.09(+8.11%)
Dec 23, 2009 1.110 1.110 1.110 1.110 0 -0.09(-7.50%)
Dec 22, 2009 1.100 1.200 1.050 1.200 1,124,200 +0.10(+9.09%)
Dec 21, 2009 1.110 1.110 1.100 1.100 12,734 -0.12(-9.84%)
Dec 18, 2009 1.220 1.500 1.130 1.220 88,461 +0.01(+0.83%)
Dec 17, 2009 1.200 1.210 1.200 1.210 7,400 +0.09(+8.04%)
Dec 16, 2009 1.200 1.200 1.000 1.120 3,630 -0.13(-10.40%)
Dec 15, 2009 1.200 1.250 1.200 1.250 6,000 +0.06(+5.04%)
Dec 14, 2009 1.000 1.370 0.9500 1.190 2,287,700 +0.19(+19.00%)
Dec 11, 2009 0.8600 1.000 0.8600 1.000 7,250 +0.14(+16.28%)
Dec 10, 2009 0.7900 1.000 0.7900 0.8600 3,200 -0.14(-14.00%)
Dec 09, 2009 1.050 1.050 1.000 1.000 2,935 -0.05(-4.76%)
Dec 08, 2009 1.050 1.050 1.050 1.050 200 -0.01(-0.94%)
Dec 07, 2009 0.7900 1.100 0.7900 1.060 23,500 +0.06(+6.00%)
Dec 04, 2009 1.000 1.000 0.8000 1.000 2,700 +0.05(+5.26%)
Dec 03, 2009 0.8600 0.9500 0.8600 0.9500 550 +0.09(+10.47%)
Dec 02, 2009 1.290 1.290 0.8600 0.8600 500 +0.00(+0.00%)
Dec 01, 2009 0.8500 1.250 0.8500 0.8600 201,522 +0.01(+1.18%)
Nov 30, 2009 0.8500 0.8500 0.8500 0.8500 100 -0.10(-10.53%)
Nov 25, 2009 0.9500 0.9500 0.9500 0 -0.15(-13.64%)
Nov 24, 2009 0.8600 1.100 0.8600 1.100 5,040 -0.08(-6.78%)
Nov 23, 2009 1.200 1.200 1.180 1.180 2,450 +0.00(+0.00%)
Nov 19, 2009 1.180 1.180 1.180 1.180 0 -0.12(-9.23%)
Nov 18, 2009 1.300 1.300 1.300 1.300 1,000 -0.06(-4.41%)
Nov 17, 2009 2.000 2.000 1.360 1.360 3,025 -0.02(-1.45%)
Nov 16, 2009 1.360 1.380 1.360 1.380 1,063 -0.41(-22.91%)
Nov 13, 2009 1.790 1.790 1.790 1.790 100 +0.41(+29.71%)
Nov 12, 2009 1.350 1.380 1.350 1.380 1,300 +0.08(+6.15%)
Nov 10, 2009 1.300 1.300 1.300 1.300 0 -0.64(-32.99%)
Nov 09, 2009 1.940 1.940 1.940 1.940 100 +0.69(+55.20%)
Nov 06, 2009 1.250 1.250 1.250 1.250 899 -0.25(-16.67%)
Nov 05, 2009 1.500 1.500 1.470 1.500 1,600 +0.00(+0.00%)
Nov 04, 2009 1.500 1.500 1.500 1.500 335 +0.00(+0.00%)
Nov 02, 2009 1.500 1.500 1.500 1.500 0 -0.45(-23.08%)
Oct 30, 2009 1.950 1.950 1.950 1.950 300 -0.05(-2.50%)
Oct 29, 2009 2.000 2.000 2.000 2.000 3,100 +0.50(+33.33%)
Oct 28, 2009 1.500 1.500 1.500 1.500 600 -0.83(-35.62%)
Oct 27, 2009 2.330 2.330 2.330 2.330 1,000 +0.78(+50.32%)
Oct 26, 2009 1.550 1.550 1.550 1.550 850 +0.00(+0.00%)
Oct 23, 2009 1.650 1.650 1.550 1.550 9,000 -0.43(-21.72%)
Oct 22, 2009 1.650 2.020 1.650 1.980 187,700 +0.01(+0.51%)
Oct 21, 2009 1.970 1.970 1.970 1.970 300,000 +0.02(+1.03%)
Oct 20, 2009 2.000 2.000 1.950 1.950 3,700 -0.40(-17.02%)
Oct 19, 2009 2.350 2.350 2.350 2.350 3,500 -0.05(-2.08%)
Oct 16, 2009 2.400 2.400 2.400 2.400 365 -0.30(-11.11%)
Oct 15, 2009 2.400 2.700 2.400 2.700 3,100 +0.15(+5.88%)
Oct 14, 2009 2.500 2.550 2.450 2.550 6,575 +0.05(+2.00%)
Oct 13, 2009 2.550 2.550 2.500 2.500 674 -0.05(-1.96%)
Oct 12, 2009 2.550 2.550 2.550 2.550 2,000 +0.00(+0.00%)
Oct 09, 2009 2.550 2.550 2.550 2.550 500 +0.05(+2.00%)
Oct 08, 2009 2.500 2.500 2.500 2.500 1,675 +0.00(+0.00%)
Oct 07, 2009 2.000 2.500 2.000 2.500 400 +0.00(+0.00%)
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.