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

Fannie Mae (OP: FNMFN )

6.750 -0.100 (-1.46%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 16, 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 28, 2009 1.250 1.250 0.7500 0.7500 1,669 +0.00(+0.00%)
May 27, 2009 0.7500 0.7500 0.7500 0.7500 4,000 +0.00(+0.00%)
May 22, 2009 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 20, 2009 0.7500 0.7500 0.7500 0.7500 500 -0.10(-11.76%)
May 19, 2009 0.8500 0.8500 0.8500 0.8500 1,900 +0.00(+0.00%)
May 15, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 14, 2009 0.8500 0.8500 0.8500 0.8500 2,125 +0.00(+0.00%)
May 13, 2009 0.8500 0.8500 0.8500 0.8500 4,400 +0.00(+0.00%)
May 12, 2009 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
May 11, 2009 0.9000 0.9000 0.8500 0.8500 66,763 +0.03(+3.66%)
May 08, 2009 0.9000 0.9000 0.8200 0.8200 500,200 -0.08(-8.89%)
May 07, 2009 0.9000 0.9000 0.7300 0.9000 502,400 -0.01(-1.10%)
May 05, 2009 0.9100 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
May 04, 2009 0.9000 0.9000 0.9000 0.9000 1,400 +0.02(+2.27%)
May 01, 2009 0.8500 0.9200 0.7600 0.8800 512,859 +0.03(+3.53%)
Apr 30, 2009 0.8500 0.8500 0.8500 0.8500 550 +0.00(+0.00%)
Apr 29, 2009 0.8500 0.8500 0.8500 0.8500 2,000 -0.05(-5.56%)
Apr 28, 2009 0.9000 0.9000 0.9000 0.9000 4,100 +0.00(+0.00%)
Apr 27, 2009 0.9000 0.9000 0.9000 0.9000 7,100 +0.10(+12.50%)
Apr 24, 2009 0.8000 0.8000 0.8000 0.8000 1,850 -0.15(-15.79%)
Apr 23, 2009 0.9000 0.9500 0.9000 0.9500 2,920 +0.04(+4.40%)
Apr 22, 2009 0.9000 0.9100 0.9000 0.9100 960 +0.06(+7.06%)
Apr 21, 2009 1.000 1.000 0.8000 0.8500 9,600 +0.05(+6.25%)
Apr 19, 2009 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 17, 2009 0.8000 0.8000 0.8000 0.8000 400 +0.00(+0.00%)
Apr 16, 2009 0.7500 0.8000 0.5500 0.8000 9,000 +0.05(+6.67%)
Apr 14, 2009 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 13, 2009 0.6500 0.7500 0.6500 0.7500 2,730 +0.10(+15.38%)
Apr 06, 2009 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 03, 2009 0.6500 0.6500 0.6500 0.6500 250 -0.35(-35.00%)
Apr 02, 2009 0.6500 1.000 0.6500 1.000 600 +0.35(+53.85%)
Apr 01, 2009 0.6500 0.6500 0.6500 0.6500 400 +0.05(+8.33%)
Mar 31, 2009 0.7000 0.7000 0.6000 0.6000 20,150 -0.30(-33.33%)
Mar 27, 2009 0.9000 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Mar 24, 2009 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 23, 2009 1.000 1.000 1.000 1.000 1,100 +0.00(+0.00%)
Mar 20, 2009 1.000 1.000 1.000 1.000 150 +0.05(+5.26%)
Mar 19, 2009 0.9000 0.9500 0.9000 0.9500 1,400 +0.35(+58.33%)
Mar 18, 2009 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Mar 17, 2009 0.7000 0.7000 0.5000 0.6000 2,250 -0.10(-14.29%)
Mar 16, 2009 0.7000 0.7000 0.7000 0.7000 1,916 +0.10(+16.67%)
Mar 13, 2009 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Mar 12, 2009 0.6000 0.6000 0.6000 0.6000 200 +0.00(+0.00%)
Mar 11, 2009 0.6000 0.6000 0.6000 0.6000 1,000 +0.04(+7.14%)
Mar 10, 2009 0.5500 0.5600 0.5500 0.5600 6,000 -0.01(-1.75%)
Mar 09, 2009 0.5500 0.5700 0.5500 0.5700 4,000 -0.31(-35.23%)
Mar 06, 2009 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Mar 05, 2009 0.8800 0.8800 0.8800 0.8800 3,000 +0.00(+0.00%)
Mar 04, 2009 0.8800 0.8800 0.8800 0.8800 500 -0.02(-2.22%)
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.