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 (%)
May 31, 2018 10.00 10.10 10.00 10.00 15,098 +0.00(+0.01%)
May 30, 2018 9.750 10.10 9.700 9.999 64,412 +0.15(+1.51%)
May 29, 2018 9.990 9.990 9.750 9.850 55,230 -0.15(-1.50%)
May 25, 2018 10.00 10.00 10.00 0 +0.21(+2.15%)
May 23, 2018 9.790 9.790 9.790 0 -0.26(-2.59%)
May 22, 2018 10.07 10.18 10.00 10.05 31,500 +0.00(+0.00%)
May 21, 2018 9.700 10.18 9.700 10.05 167,921 +0.25(+2.55%)
May 18, 2018 9.490 9.850 9.450 9.800 71,895 +0.40(+4.26%)
May 17, 2018 9.500 9.550 9.400 9.400 22,225 -0.01(-0.11%)
May 16, 2018 9.525 9.700 9.410 9.410 10,050 -0.09(-0.95%)
May 15, 2018 9.500 9.500 9.500 9.500 520 +0.14(+1.50%)
May 14, 2018 9.412 9.500 9.350 9.360 16,510 -0.04(-0.43%)
May 11, 2018 9.450 9.500 9.250 9.400 56,073 -0.10(-1.05%)
May 10, 2018 9.500 9.500 9.500 9.500 28,560 -0.05(-0.52%)
May 09, 2018 9.500 9.550 9.500 9.550 6,806 -0.10(-1.04%)
May 08, 2018 9.560 9.650 9.560 9.650 405 -0.30(-3.02%)
May 07, 2018 10.15 10.15 9.560 9.950 4,323 -0.15(-1.49%)
May 04, 2018 9.700 10.10 9.700 10.10 44,825 +0.41(+4.23%)
May 03, 2018 10.00 10.59 9.690 9.690 81,818 -0.81(-7.71%)
May 02, 2018 10.50 10.55 10.00 10.50 6,250 -0.15(-1.41%)
May 01, 2018 10.75 10.75 10.40 10.65 2,173 -0.25(-2.29%)
Apr 30, 2018 10.85 10.90 10.51 10.90 8,066 +0.05(+0.46%)
Apr 27, 2018 10.85 10.85 10.75 10.85 4,130 +0.09(+0.84%)
Apr 26, 2018 11.34 11.34 10.76 10.76 1,990 -0.24(-2.18%)
Apr 25, 2018 10.85 11.05 10.70 11.00 4,500 +0.21(+1.95%)
Apr 24, 2018 10.95 10.95 10.79 10.79 6,460 -0.21(-1.91%)
Apr 23, 2018 11.05 11.05 11.00 11.00 4,081 -0.25(-2.22%)
Apr 20, 2018 11.35 11.35 11.25 11.25 2,000 +0.10(+0.90%)
Apr 19, 2018 11.55 11.65 11.05 11.15 700 -0.20(-1.76%)
Apr 18, 2018 11.75 11.75 11.00 11.35 1,000,850 +0.20(+1.79%)
Apr 17, 2018 10.85 11.45 10.85 11.15 5,850 +0.20(+1.83%)
Apr 16, 2018 10.50 10.95 10.50 10.95 874 +0.20(+1.86%)
Apr 13, 2018 10.76 10.76 10.50 10.75 8,734 -0.35(-3.15%)
Apr 12, 2018 10.50 11.30 10.50 11.10 2,200 +0.60(+5.71%)
Apr 11, 2018 10.75 11.00 10.50 10.50 1,923 -0.50(-4.55%)
Apr 10, 2018 11.19 11.19 11.00 11.00 1,700 +0.65(+6.28%)
Apr 09, 2018 10.03 10.75 10.03 10.35 4,460 +0.10(+0.98%)
Apr 05, 2018 10.25 10.25 10.25 0 +0.40(+4.06%)
Apr 04, 2018 9.900 9.900 9.850 9.850 6,649 +0.00(+0.00%)
Apr 03, 2018 9.998 9.998 9.800 9.850 25,000 -0.10(-1.01%)
Apr 02, 2018 10.05 10.05 9.900 9.950 17,014 -0.05(-0.50%)
Mar 29, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 28, 2018 10.05 10.05 8.960 10.00 1,020,775 -0.20(-1.96%)
Mar 27, 2018 10.31 10.31 10.10 10.20 67,300 -0.10(-0.97%)
Mar 26, 2018 10.10 10.30 10.10 10.30 23,213 +0.20(+1.98%)
Mar 23, 2018 10.70 10.70 10.10 10.10 48,018 -0.60(-5.61%)
Mar 22, 2018 11.00 11.08 10.70 10.70 111,137 -0.40(-3.60%)
Mar 21, 2018 11.10 11.10 11.10 11.10 76,100 -0.33(-2.84%)
Mar 20, 2018 11.18 11.43 11.10 11.43 12,100 +0.25(+2.19%)
Mar 19, 2018 11.20 11.39 11.18 11.18 11,350 -0.12(-1.06%)
Mar 16, 2018 11.50 11.50 11.20 11.30 4,842 -0.10(-0.88%)
Mar 15, 2018 11.40 11.50 11.20 11.40 12,300 +0.15(+1.33%)
Mar 14, 2018 11.25 11.35 11.25 11.25 3,730 +0.00(+0.00%)
Mar 13, 2018 11.25 11.25 11.01 11.25 17,600 +0.10(+0.90%)
Mar 12, 2018 11.25 11.40 11.01 11.15 15,125 +0.05(+0.45%)
Mar 09, 2018 11.10 11.10 11.10 11.10 100 -0.15(-1.33%)
Mar 08, 2018 11.24 11.49 11.15 11.25 18,151 +0.20(+1.81%)
Mar 07, 2018 10.85 11.05 10.85 11.05 8,202 +0.55(+5.24%)
Mar 06, 2018 10.55 10.75 10.50 10.50 10,253 -0.14(-1.32%)
Mar 05, 2018 10.55 10.65 10.45 10.64 2,201 -0.10(-0.93%)
Mar 02, 2018 10.75 10.75 10.74 10.74 1,300 -0.01(-0.09%)
Mar 01, 2018 11.30 11.30 10.75 10.75 1,686 -0.20(-1.83%)
Feb 28, 2018 10.80 10.95 10.80 10.95 1,690 -0.07(-0.64%)
Feb 27, 2018 11.02 11.02 11.02 11.02 100 -0.48(-4.17%)
Feb 26, 2018 11.50 11.50 11.40 11.50 4,005 +0.01(+0.09%)
Feb 23, 2018 11.49 11.75 10.90 11.49 742,414 -0.01(-0.09%)
Feb 22, 2018 11.75 11.75 11.15 11.50 5,682 -0.40(-3.36%)
Feb 21, 2018 11.20 12.00 11.20 11.90 2,856,720 +0.40(+3.48%)
Feb 20, 2018 11.95 11.95 11.15 11.50 663,745 -0.60(-4.96%)
Feb 16, 2018 12.10 12.10 12.10 0 +0.00(+0.00%)
Feb 15, 2018 12.09 12.15 11.80 12.10 26,233 +0.07(+0.56%)
Feb 14, 2018 12.15 12.15 11.97 12.03 10,613 -0.28(-2.27%)
Feb 13, 2018 12.45 12.45 12.31 12.31 2,009 -0.39(-3.06%)
Feb 12, 2018 12.60 12.70 12.60 12.70 5,211 +0.01(+0.08%)
Feb 09, 2018 12.58 12.69 11.96 12.69 7,685 +0.11(+0.87%)
Feb 08, 2018 12.90 12.90 12.58 12.58 1,181 -0.37(-2.86%)
Feb 07, 2018 12.95 13.05 12.85 12.95 22,887 -0.02(-0.15%)
Feb 06, 2018 13.00 13.00 12.90 12.97 40,102 +0.02(+0.15%)
Feb 05, 2018 13.13 13.13 12.95 12.95 5,803 -0.18(-1.37%)
Feb 02, 2018 13.50 13.50 13.08 13.13 1,406 -0.47(-3.46%)
Feb 01, 2018 13.40 13.60 13.35 13.60 101,550 +0.20(+1.49%)
Jan 31, 2018 12.77 13.40 12.77 13.40 3,970,674 +0.68(+5.35%)
Jan 30, 2018 12.51 13.00 12.35 12.72 69,560 +0.22(+1.76%)
Jan 29, 2018 12.63 12.80 12.50 12.50 12,947 -0.25(-1.96%)
Jan 26, 2018 12.25 12.75 12.25 12.75 6,975 +0.46(+3.74%)
Jan 25, 2018 12.27 12.30 12.17 12.29 28,042 +0.08(+0.66%)
Jan 24, 2018 12.30 12.30 12.11 12.21 18,452 -0.09(-0.73%)
Jan 23, 2018 12.89 12.89 12.08 12.30 85,934 -0.90(-6.82%)
Jan 22, 2018 13.58 13.58 12.81 13.20 44,985 -0.50(-3.65%)
Jan 19, 2018 14.00 14.03 13.55 13.70 36,891 -0.35(-2.49%)
Jan 18, 2018 13.90 14.50 13.90 14.05 28,830 +0.31(+2.26%)
Jan 17, 2018 13.64 13.74 13.45 13.74 4,264 +0.09(+0.66%)
Jan 16, 2018 13.69 13.69 13.47 13.65 4,628 -0.35(-2.50%)
Jan 12, 2018 14.00 14.00 14.00 0 -0.20(-1.41%)
Jan 11, 2018 13.45 14.20 13.45 14.20 9,083 +0.07(+0.50%)
Jan 10, 2018 14.20 14.20 13.80 14.13 43,352 -0.36(-2.48%)
Jan 09, 2018 14.40 14.50 14.00 14.49 13,004 +0.19(+1.33%)
Jan 08, 2018 14.89 14.89 13.56 14.30 174,114 -0.50(-3.38%)
Jan 05, 2018 14.90 14.92 14.50 14.80 28,786 +0.01(+0.07%)
Jan 04, 2018 14.00 14.83 13.86 14.79 75,005 +0.74(+5.27%)
Jan 03, 2018 13.77 14.99 13.77 14.05 38,934 +0.51(+3.77%)
Jan 02, 2018 14.08 14.08 13.15 13.54 20,929 +0.34(+2.58%)
Dec 29, 2017 13.20 13.20 13.20 0 -0.25(-1.86%)
Dec 28, 2017 13.35 14.50 13.35 13.45 27,426 +0.20(+1.51%)
Dec 27, 2017 13.40 13.54 13.20 13.25 49,458 +0.25(+1.92%)
Dec 26, 2017 13.25 13.30 12.75 13.00 17,349 +0.00(+0.00%)
Dec 22, 2017 12.80 13.05 12.80 13.00 23,692 +0.01(+0.08%)
Dec 21, 2017 13.10 13.60 12.99 12.99 39,863 +0.44(+3.51%)
Dec 20, 2017 12.60 12.76 12.55 12.55 16,265 -0.05(-0.40%)
Dec 19, 2017 13.00 13.00 12.60 12.60 6,093 +0.15(+1.20%)
Dec 18, 2017 11.55 13.14 11.55 12.45 525,115 +0.89(+7.70%)
Dec 15, 2017 11.50 11.56 11.35 11.56 42,975 +0.01(+0.09%)
Dec 14, 2017 11.50 11.66 11.35 11.55 925,355 +0.25(+2.21%)
Dec 13, 2017 11.45 11.46 11.23 11.30 14,933 -0.20(-1.74%)
Dec 12, 2017 11.50 11.65 11.50 11.50 49,088 +0.00(+0.00%)
Dec 11, 2017 11.45 11.60 11.31 11.50 22,024 +0.06(+0.52%)
Dec 08, 2017 11.50 11.50 11.32 11.44 24,492 -0.06(-0.52%)
Dec 07, 2017 11.05 12.80 11.05 11.50 1,346,995 +2.05(+21.69%)
Dec 06, 2017 9.900 9.900 8.762 9.450 5,554 -0.50(-5.03%)
Dec 05, 2017 9.750 9.950 9.750 9.950 2,851 +0.20(+2.05%)
Dec 04, 2017 9.950 9.500 9.750 57,378 -0.20(-2.01%)
Dec 01, 2017 10.10 10.10 10.10 9.950 1,400 -0.15(-1.49%)
Nov 30, 2017 10.50 10.50 9.800 10.10 5,678 +0.10(+1.00%)
Nov 29, 2017 10.05 10.15 9.550 10.00 53,959 +1.00(+11.11%)
Nov 28, 2017 9.000 9.200 8.900 9.000 19,127 +0.05(+0.56%)
Nov 27, 2017 9.040 9.240 8.750 8.950 6,481 -0.49(-5.19%)
Nov 24, 2017 9.100 9.440 9.050 9.440 1,034 +0.34(+3.74%)
Nov 22, 2017 9.170 9.170 9.040 9.100 7,830 -0.10(-1.09%)
Nov 21, 2017 9.250 9.250 9.170 9.200 5,257 +0.15(+1.66%)
Nov 20, 2017 9.300 9.350 8.660 9.050 27,214 -0.35(-3.72%)
Nov 17, 2017 9.400 9.500 9.300 9.400 33,929 +0.00(+0.00%)
Nov 16, 2017 9.650 9.650 9.300 9.400 12,920 -0.25(-2.59%)
Nov 15, 2017 9.830 9.830 9.600 9.650 7,174 -0.15(-1.53%)
Nov 14, 2017 10.06 10.06 9.800 9.800 21,856 -0.15(-1.51%)
Nov 13, 2017 9.900 10.07 9.900 9.950 4,439 +0.05(+0.51%)
Nov 10, 2017 10.20 10.20 9.900 9.900 6,986 -0.29(-2.85%)
Nov 09, 2017 10.14 10.27 9.990 10.19 7,850 +0.22(+2.21%)
Nov 08, 2017 10.45 10.45 9.720 9.970 274,526 -0.63(-5.94%)
Nov 07, 2017 10.75 10.75 10.23 10.60 4,767 +0.31(+2.99%)
Nov 06, 2017 10.35 10.35 10.29 10.29 700 +0.04(+0.41%)
Nov 03, 2017 10.55 10.55 10.25 10.25 811 -0.30(-2.84%)
Nov 02, 2017 10.70 10.85 10.50 10.55 2,400 -0.05(-0.47%)
Nov 01, 2017 10.65 10.65 10.60 10.60 35,328 -0.05(-0.47%)
Oct 31, 2017 10.49 10.65 10.25 10.65 5,311 +0.05(+0.47%)
Oct 30, 2017 10.55 10.60 10.25 10.60 15,040 +0.05(+0.47%)
Oct 27, 2017 10.55 10.55 10.55 10.55 582 -0.45(-4.09%)
Oct 26, 2017 10.65 11.00 10.65 11.00 625,225 +0.35(+3.29%)
Oct 25, 2017 11.05 11.05 10.50 10.65 1,761 -0.40(-3.62%)
Oct 24, 2017 11.05 11.05 10.50 11.05 791 -0.10(-0.90%)
Oct 23, 2017 11.00 11.15 11.00 11.15 5,100 +0.15(+1.36%)
Oct 20, 2017 10.55 11.00 10.50 11.00 46,123 +0.35(+3.29%)
Oct 19, 2017 10.40 10.65 10.40 10.65 3,692 -0.04(-0.37%)
Oct 18, 2017 10.72 10.75 10.23 10.69 14,700 -0.20(-1.84%)
Oct 17, 2017 11.03 11.03 10.89 10.89 608 +0.19(+1.78%)
Oct 16, 2017 10.70 10.70 10.70 10.70 200 +0.19(+1.81%)
Oct 12, 2017 10.51 10.51 10.51 8 -0.39(-3.58%)
Oct 11, 2017 10.69 10.90 10.69 10.90 6,062 +0.05(+0.46%)
Oct 09, 2017 10.85 10.85 10.85 0 +0.25(+2.36%)
Oct 06, 2017 10.95 10.95 10.60 10.60 1,100 -0.15(-1.40%)
Oct 05, 2017 10.85 10.85 10.75 10.75 1,722 -0.25(-2.27%)
Oct 04, 2017 11.05 11.05 10.55 11.00 693,680 -0.05(-0.45%)
Oct 03, 2017 11.03 11.40 11.00 11.05 142,931 +0.05(+0.45%)
Oct 02, 2017 11.00 11.48 10.96 11.00 145,873 +0.10(+0.92%)
Sep 29, 2017 10.90 10.90 10.75 10.90 1,002,100 +0.00(+0.00%)
Sep 28, 2017 10.90 11.05 10.90 10.90 8,905 -0.05(-0.46%)
Sep 27, 2017 11.10 11.10 10.90 10.95 9,310 -0.10(-0.90%)
Sep 26, 2017 11.05 11.10 10.92 11.05 2,683 +0.05(+0.45%)
Sep 25, 2017 11.10 11.10 10.95 11.00 5,960 +0.00(+0.00%)
Sep 22, 2017 11.00 11.00 11.00 11.00 158 +0.00(+0.00%)
Sep 21, 2017 11.00 11.00 11.00 11.00 1,773 +0.00(+0.00%)
Sep 20, 2017 11.03 11.03 10.90 11.00 1,820 +0.00(+0.00%)
Sep 19, 2017 11.00 11.03 11.00 11.00 2,830 -0.15(-1.35%)
Sep 18, 2017 11.05 11.15 10.90 11.15 15,919 +0.00(+0.00%)
Sep 15, 2017 11.20 11.25 11.05 11.15 9,142 -0.10(-0.89%)
Sep 14, 2017 11.25 11.40 11.15 11.25 307,551 +0.80(+7.66%)
Sep 13, 2017 9.960 10.71 9.960 10.45 18,824 +0.35(+3.47%)
Sep 12, 2017 9.820 10.10 9.820 10.10 2,702 -0.10(-0.98%)
Sep 11, 2017 10.00 10.28 10.00 10.20 61,031 +0.20(+2.00%)
Sep 08, 2017 10.16 10.16 9.900 10.00 2,144 -0.20(-1.96%)
Sep 07, 2017 10.06 10.24 10.06 10.20 52,717 +0.15(+1.49%)
Sep 06, 2017 10.05 10.20 10.00 10.05 81,908 +0.00(+0.00%)
Sep 05, 2017 10.15 10.15 10.05 10.05 52,643 -0.17(-1.66%)
Sep 01, 2017 10.10 10.17 10.00 10.22 22,315 +0.07(+0.69%)
Aug 31, 2017 10.20 10.25 10.15 10.15 179,649 -0.05(-0.49%)
Aug 30, 2017 10.06 10.30 10.05 10.20 20,468 -0.05(-0.49%)
Aug 29, 2017 10.26 10.53 10.00 10.25 24,130 -0.25(-2.38%)
Aug 28, 2017 10.50 10.50 10.50 10.50 520 +0.00(+0.00%)
Aug 25, 2017 10.75 10.75 10.50 10.50 10,947 -0.00(-0.02%)
Aug 24, 2017 10.50 10.50 10.50 10.50 100 -0.24(-2.22%)
Aug 23, 2017 10.75 10.75 10.74 10.74 329 -0.01(-0.09%)
Aug 22, 2017 11.10 11.35 10.75 10.75 5,100 -0.50(-4.44%)
Aug 21, 2017 10.75 11.25 10.75 11.25 1,541 +0.25(+2.27%)
Aug 18, 2017 11.02 11.02 11.00 11.00 3,047 -0.06(-0.52%)
Aug 17, 2017 11.02 11.06 11.02 11.06 5,700 -0.34(-3.00%)
Aug 16, 2017 11.40 11.40 11.40 11.40 2,040 +0.35(+3.17%)
Aug 15, 2017 11.30 11.30 11.05 11.05 400 -0.35(-3.07%)
Aug 14, 2017 11.40 11.40 11.40 11.40 207 +0.00(+0.00%)
Aug 11, 2017 11.40 11.40 11.40 11.40 700 -0.35(-2.98%)
Aug 09, 2017 11.75 11.75 11.75 0 +0.30(+2.62%)
Aug 08, 2017 11.45 11.45 11.45 11.45 100 -0.05(-0.43%)
Aug 07, 2017 11.50 11.50 11.50 11.50 126 -0.24(-2.04%)
Aug 03, 2017 11.74 11.74 11.74 0 +0.44(+3.89%)
Aug 02, 2017 11.25 11.30 11.10 11.30 7,566 +0.00(+0.00%)
Aug 01, 2017 11.40 11.50 11.25 11.30 4,415 +0.00(+0.00%)
Jul 31, 2017 11.30 11.30 11.30 11.30 100 +0.05(+0.44%)
Jul 28, 2017 11.55 11.55 11.25 11.25 477 -0.35(-3.02%)
Jul 27, 2017 11.80 11.80 11.60 11.60 216,075 -0.05(-0.43%)
Jul 26, 2017 11.19 12.00 11.19 11.65 5,681 +0.80(+7.37%)
Jul 25, 2017 10.95 11.00 10.85 10.85 500 +0.10(+0.93%)
Jul 24, 2017 9.880 11.00 9.880 10.75 21,273 +1.00(+10.26%)
Jul 21, 2017 9.750 9.800 9.750 9.750 10,577 +0.00(+0.00%)
Jul 20, 2017 9.850 9.850 9.750 9.750 7,018 -0.24(-2.40%)
Jul 19, 2017 9.500 10.00 9.500 9.990 9,050 +0.64(+6.84%)
Jul 17, 2017 9.350 9.350 9.350 0 -0.10(-1.06%)
Jul 14, 2017 9.400 9.450 9.400 9.450 727 +0.00(+0.00%)
Jul 13, 2017 9.450 9.500 9.450 9.450 223,144 +0.00(+0.00%)
Jul 12, 2017 9.550 9.750 9.400 9.450 6,745 +0.10(+1.07%)
Jul 11, 2017 9.540 9.540 9.250 9.350 767 +0.29(+3.20%)
Jul 10, 2017 9.250 9.250 9.060 9.060 1,177 -0.44(-4.63%)
Jul 07, 2017 9.300 9.500 9.300 9.500 823 +0.20(+2.15%)
Jul 05, 2017 9.300 9.300 9.300 25 +0.02(+0.22%)
Jul 03, 2017 9.240 9.280 9.240 9.280 902 -0.04(-0.43%)
Jun 30, 2017 9.250 9.550 9.250 9.320 9,000 -0.18(-1.89%)
Jun 29, 2017 9.540 9.540 9.500 9.500 879 +0.20(+2.15%)
Jun 28, 2017 9.450 9.500 9.300 9.300 6,254 -0.10(-1.06%)
Jun 27, 2017 9.750 9.750 9.200 9.400 9,006 -0.55(-5.53%)
Jun 26, 2017 9.950 9.950 9.760 9.950 4,732 -0.25(-2.45%)
Jun 23, 2017 10.00 10.20 10.00 10.20 2,670 +0.45(+4.62%)
Jun 22, 2017 9.850 10.00 9.750 9.750 742 -0.25(-2.50%)
Jun 21, 2017 10.25 10.25 9.900 10.00 1,704 -0.50(-4.76%)
Jun 20, 2017 10.30 10.50 10.30 10.50 3,101 +0.00(+0.00%)
Jun 19, 2017 10.45 10.75 10.45 10.50 687 -0.25(-2.33%)
Jun 16, 2017 10.45 10.75 10.45 10.75 1,850 +0.50(+4.88%)
Jun 14, 2017 10.25 10.25 10.25 50 +0.00(+0.00%)
Jun 13, 2017 10.45 10.50 10.25 10.25 2,020 -0.15(-1.44%)
Jun 09, 2017 10.40 10.40 10.40 0 -0.35(-3.26%)
Jun 08, 2017 10.85 10.85 10.75 10.75 400 -0.25(-2.27%)
Jun 07, 2017 10.85 11.00 10.85 11.00 2,297 -0.30(-2.65%)
Jun 05, 2017 11.30 11.30 11.30 0 +0.07(+0.63%)
Jun 02, 2017 10.70 11.50 10.70 11.23 5,969 +0.63(+5.93%)
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.