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: 3:59 PM EDT, Jun 13, 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 27, 2010 1.200 1.200 1.200 0 -0.05(-4.00%)
May 25, 2010 1.250 1.250 1.250 0 +0.04(+3.31%)
May 20, 2010 1.210 1.210 1.210 0 -0.07(-5.48%)
May 19, 2010 1.510 1.600 1.280 1.280 28,165 -0.47(-26.85%)
May 18, 2010 1.650 1.750 1.300 1.750 41,267 +0.10(+6.06%)
May 17, 2010 1.750 1.750 1.650 1.650 3,000 +0.00(+0.00%)
May 13, 2010 1.650 1.650 1.650 1.650 0 +0.15(+10.00%)
May 12, 2010 1.600 1.600 1.500 1.500 1,500 +0.10(+7.14%)
May 11, 2010 1.400 1.400 1.400 1.400 1,100 -0.20(-12.50%)
May 10, 2010 1.610 1.610 1.600 1.600 1,300 +0.00(+0.00%)
May 07, 2010 1.600 1.600 1.600 1.600 100 -0.45(-21.95%)
May 06, 2010 2.050 2.050 2.050 2.050 300 +0.44(+27.33%)
May 05, 2010 1.610 1.610 1.610 1.610 200 -0.44(-21.46%)
May 04, 2010 2.050 2.050 2.050 2.050 900 +0.05(+2.50%)
May 03, 2010 1.500 2.000 1.500 2.000 1,800 +0.00(+0.00%)
Apr 30, 2010 2.000 2.000 2.000 2.000 5,000 +0.10(+5.26%)
Apr 26, 2010 1.900 1.900 1.900 1.900 0 -0.15(-7.32%)
Apr 23, 2010 2.000 2.050 1.900 2.050 195,233 +0.00(+0.00%)
Apr 22, 2010 2.170 2.170 2.050 2.050 150,800 -0.08(-3.53%)
Apr 21, 2010 2.110 2.140 2.000 2.125 3,036,108 +0.04(+1.67%)
Apr 20, 2010 2.020 2.110 2.000 2.090 4,500,200 +0.21(+11.47%)
Apr 19, 2010 1.875 1.875 1.875 1.875 1,000,000 +0.12(+7.14%)
Apr 13, 2010 1.750 1.750 1.750 1.750 0 +0.20(+12.90%)
Apr 12, 2010 1.550 1.550 1.550 1.550 499 +0.05(+3.33%)
Apr 09, 2010 1.500 1.500 1.500 1.500 120 +0.07(+4.90%)
Apr 08, 2010 1.430 1.430 1.430 1.430 100 +0.03(+2.14%)
Apr 07, 2010 1.400 1.400 1.400 1.400 825 +0.00(+0.00%)
Apr 06, 2010 1.400 1.400 1.400 1.400 1,390 -0.03(-1.75%)
Apr 01, 2010 1.425 1.425 1.425 1.425 0 -0.07(-5.00%)
Mar 30, 2010 1.500 1.500 1.500 1.500 0 -0.05(-3.23%)
Mar 29, 2010 1.500 1.550 1.500 1.550 4,262 +0.05(+3.33%)
Mar 26, 2010 1.500 1.500 1.500 1.500 200 +0.10(+7.14%)
Mar 25, 2010 1.430 1.430 1.400 1.400 4,720 +0.00(+0.00%)
Mar 24, 2010 1.750 1.750 1.350 1.400 34,074 -0.10(-6.67%)
Mar 23, 2010 1.380 1.500 1.380 1.500 3,940 +0.19(+14.50%)
Mar 19, 2010 1.310 1.310 1.310 1.310 0 -0.19(-12.67%)
Mar 18, 2010 1.500 1.500 1.500 1.500 1,500 +0.15(+11.11%)
Mar 17, 2010 1.350 1.350 1.350 1.350 1,500 -0.20(-12.90%)
Mar 16, 2010 1.520 1.550 1.480 1.550 22,460 +0.18(+12.73%)
Mar 12, 2010 1.375 1.375 1.375 1.375 0 +0.02(+1.85%)
Mar 11, 2010 1.700 1.700 1.300 1.350 8,200 +0.15(+12.50%)
Mar 09, 2010 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 04, 2010 1.200 1.200 1.200 1.200 0 -0.10(-7.69%)
Mar 03, 2010 1.300 1.300 1.300 1.300 300 +0.30(+30.00%)
Mar 02, 2010 1.300 1.300 1.000 1.000 560 -0.30(-23.08%)
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.