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

Fannie Mae (OP: FNMFN )

8.000 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 5, 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 (%)
Aug 31, 2009 2.910 2.910 2.820 2.820 1,200 -0.01(-0.35%)
Aug 28, 2009 3.100 3.110 2.830 2.830 27,349 -0.27(-8.71%)
Aug 27, 2009 3.105 3.145 2.750 3.100 120,920 +0.10(+3.33%)
Aug 26, 2009 2.650 3.000 2.650 3.000 201,100 +0.00(+0.00%)
Aug 25, 2009 3.000 3.020 2.950 3.000 413,900 +0.00(+0.00%)
Aug 24, 2009 2.875 3.125 2.750 3.000 4,881,514 +0.00(+0.00%)
Aug 21, 2009 2.950 3.020 2.930 3.000 25,100 +0.48(+19.05%)
Aug 20, 2009 2.510 2.520 2.510 2.520 1,345 -0.28(-10.00%)
Aug 19, 2009 2.730 2.850 2.600 2.800 2,156,784 +0.29(+11.55%)
Aug 18, 2009 2.510 2.510 2.510 2.510 250 +0.00(+0.00%)
Aug 17, 2009 2.510 2.520 2.510 2.510 2,840 -0.09(-3.46%)
Aug 14, 2009 2.600 2.600 2.600 2.600 7,080 -0.05(-1.89%)
Aug 13, 2009 2.650 2.650 2.650 2.650 1,400 -0.15(-5.36%)
Aug 12, 2009 2.800 3.050 2.800 2.800 2,210 -0.50(-15.15%)
Aug 10, 2009 3.300 3.300 3.300 0 +1.10(+50.00%)
Aug 07, 2009 2.350 2.350 2.200 2.200 2,000 -0.55(-20.00%)
Aug 06, 2009 2.150 2.750 2.150 2.750 101,000 +0.60(+27.91%)
Aug 05, 2009 2.150 2.150 2.150 2.150 300 -0.05(-2.27%)
Aug 04, 2009 2.200 2.200 2.200 2.200 1,400 +0.05(+2.33%)
Aug 03, 2009 2.150 2.150 2.150 2.150 1,600 -0.15(-6.52%)
Jul 31, 2009 2.250 2.300 2.250 2.300 7,000 -0.02(-0.86%)
Jul 30, 2009 2.050 2.350 2.050 2.320 324,158 +0.27(+13.17%)
Jul 29, 2009 2.030 2.050 2.030 2.050 2,697 -0.15(-6.82%)
Jul 28, 2009 2.000 2.350 2.000 2.200 9,100 +0.35(+18.92%)
Jul 27, 2009 1.750 1.850 1.750 1.850 3,100 +0.10(+5.71%)
Jul 23, 2009 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 22, 2009 1.750 1.750 1.750 1.750 200 +0.00(+0.00%)
Jul 20, 2009 1.750 1.750 1.750 0 -0.50(-22.22%)
Jul 17, 2009 1.650 2.250 1.650 2.250 2,950 +0.35(+18.42%)
Jul 16, 2009 1.950 1.950 1.900 1.900 2,745 +0.00(+0.00%)
Jul 15, 2009 1.500 1.900 1.500 1.900 3,725 +0.00(+0.00%)
Jul 14, 2009 1.450 1.900 1.450 1.900 4,400 +0.50(+35.71%)
Jul 13, 2009 1.400 1.400 1.400 1.400 2,000 -0.50(-26.32%)
Jul 10, 2009 1.500 1.900 1.500 1.900 3,637,325 +0.45(+31.03%)
Jul 09, 2009 1.400 1.500 1.400 1.450 101,600 +0.05(+3.57%)
Jul 06, 2009 1.400 1.400 1.400 0 +0.05(+3.70%)
Jul 02, 2009 1.730 1.760 1.150 1.350 105,200 -0.25(-15.62%)
Jul 01, 2009 1.600 1.600 1.600 1.600 103,550 +0.05(+3.23%)
Jun 30, 2009 1.500 1.550 1.500 1.550 201,000 +0.15(+10.71%)
Jun 29, 2009 1.350 1.510 1.110 1.400 285,475 +0.40(+40.00%)
Jun 26, 2009 1.000 1.000 1.000 1.000 225 +0.10(+11.11%)
Jun 25, 2009 1.000 1.000 0.9000 0.9000 66,100 +0.00(+0.00%)
Jun 24, 2009 0.9300 0.9700 0.9000 0.9000 64,000 +0.19(+26.76%)
Jun 23, 2009 0.7000 0.7100 0.7000 0.7100 2,313 -0.24(-25.26%)
Jun 19, 2009 0.9500 0.9500 0.9500 750 +0.24(+33.80%)
Jun 18, 2009 0.7000 0.7100 0.7000 0.7100 81,800 -0.19(-21.11%)
Jun 16, 2009 0.9000 0.9000 0.9000 0.9000 104,800 +0.00(+0.00%)
Jun 15, 2009 0.9000 0.9000 0.9000 0.9000 2,700 +0.20(+28.57%)
Jun 12, 2009 0.8800 0.9200 0.7000 0.7000 503,654 +0.05(+7.69%)
Jun 11, 2009 0.7000 0.7000 0.6500 0.6500 1,300 -0.05(-7.14%)
Jun 10, 2009 0.7000 0.7000 0.7000 0.7000 500 +0.10(+16.67%)
Jun 08, 2009 0.6000 0.6000 0.6000 0 -0.13(-17.81%)
Jun 04, 2009 0.7300 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Jun 03, 2009 0.7500 0.7500 0.4500 0.7500 21,375 +0.00(+0.00%)
Jun 02, 2009 0.7500 0.7500 0.6000 0.7500 1,100 +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.