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 (%)
May 31, 2022 5.960 5.960 5.940 5.950 3,420 -0.01(-0.17%)
May 27, 2022 5.720 5.980 5.720 5.960 1,820 +0.24(+4.20%)
May 26, 2022 5.950 5.950 5.720 5.720 1,200 -0.18(-3.05%)
May 25, 2022 5.490 5.900 5.490 5.900 3,221 +0.60(+11.32%)
May 20, 2022 5.300 0 +0.00(+0.00%)
May 19, 2022 5.480 5.480 5.050 5.300 5,080 -0.20(-3.64%)
May 18, 2022 5.600 5.600 5.500 5.500 1,500 +0.40(+7.84%)
May 12, 2022 5.100 0 -0.15(-2.86%)
May 11, 2022 5.100 5.250 5.100 5.250 10,917 +0.05(+0.96%)
May 10, 2022 5.670 5.720 5.200 5.200 4,536 -0.62(-10.65%)
May 09, 2022 6.020 6.020 5.820 5.820 6,000 -0.25(-4.12%)
May 06, 2022 6.070 6.070 6.070 6.070 500 -0.11(-1.86%)
May 05, 2022 6.185 6.185 6.185 6.185 200 +0.11(+1.89%)
May 02, 2022 6.070 3 -0.18(-2.88%)
Apr 29, 2022 6.250 6.250 6.250 6.250 380 +0.10(+1.63%)
Apr 28, 2022 6.150 6.150 6.150 6.150 800 -0.10(-1.60%)
Apr 27, 2022 6.250 6.250 6.250 6.250 1,037,971 +0.02(+0.32%)
Apr 26, 2022 6.230 6.230 6.230 6.230 200 -0.07(-1.11%)
Apr 21, 2022 6.300 0 +0.20(+3.28%)
Apr 20, 2022 6.100 6.100 6.100 6.100 1,266,920 -0.10(-1.61%)
Apr 14, 2022 6.200 0 +0.20(+3.33%)
Apr 12, 2022 6.000 65 +0.25(+4.35%)
Apr 11, 2022 6.000 6.000 5.750 5.750 2,303 -0.25(-4.17%)
Apr 08, 2022 5.980 6.000 5.800 6.000 1,886 +0.20(+3.45%)
Apr 07, 2022 5.800 5.800 5.800 5.800 32,542 +0.00(+0.00%)
Apr 06, 2022 5.700 5.800 5.700 5.800 6,700 +0.05(+0.87%)
Apr 05, 2022 5.870 5.870 5.750 5.750 2,710 -0.05(-0.86%)
Apr 04, 2022 5.550 5.850 5.550 5.800 660,940 +0.30(+5.45%)
Apr 01, 2022 5.250 5.500 5.250 5.500 42,264 +0.45(+8.91%)
Mar 31, 2022 4.900 5.100 4.860 5.050 3,552 +0.16(+3.27%)
Mar 30, 2022 4.900 4.900 4.890 4.890 4,620 -0.11(-2.20%)
Mar 29, 2022 4.678 5.000 4.678 5.000 10,350 +0.00(+0.00%)
Mar 25, 2022 5.000 0 +0.41(+8.93%)
Mar 23, 2022 4.590 0 -0.03(-0.65%)
Mar 22, 2022 4.620 4.620 4.620 4.620 9,900 -0.18(-3.75%)
Mar 21, 2022 4.750 4.800 4.750 4.800 1,608 +0.05(+1.05%)
Mar 18, 2022 4.700 4.750 4.700 4.750 592 -0.08(-1.76%)
Mar 17, 2022 4.600 4.960 4.600 4.835 1,400 +0.06(+1.26%)
Mar 16, 2022 4.775 4.775 4.740 4.775 350 +0.48(+11.05%)
Mar 15, 2022 4.300 4.300 4.300 4.300 10,000 +0.03(+0.70%)
Mar 14, 2022 4.390 4.390 4.270 4.270 2,500 +0.17(+4.15%)
Mar 10, 2022 4.100 250,000 +0.05(+1.23%)
Mar 08, 2022 4.050 0 -0.03(-0.74%)
Mar 04, 2022 4.080 3 +0.18(+4.62%)
Mar 03, 2022 3.970 3.970 3.900 3.900 3,400 -0.25(-6.02%)
Mar 02, 2022 4.000 4.150 4.000 4.150 2,100 -0.15(-3.49%)
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.