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: 10:47 AM 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 (%)
Sep 29, 2009 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 28, 2009 2.750 2.750 2.750 2.750 1,000 -0.15(-5.17%)
Sep 24, 2009 2.900 2.900 2.900 0 -0.10(-3.33%)
Sep 23, 2009 3.000 3.000 2.650 3.000 5,000 +0.00(+0.00%)
Sep 22, 2009 2.750 3.000 2.750 3.000 11,200 +0.35(+13.21%)
Sep 18, 2009 2.650 2.650 2.650 300 -0.05(-1.85%)
Sep 17, 2009 2.650 2.700 2.650 2.700 1,100 -0.14(-4.93%)
Sep 16, 2009 2.840 2.840 2.840 2.840 700 +0.19(+7.17%)
Sep 15, 2009 2.750 3.020 2.550 2.650 840,150 -0.10(-3.64%)
Sep 14, 2009 2.700 2.750 2.650 2.750 208,850 -0.02(-0.90%)
Sep 11, 2009 2.630 2.775 2.630 2.775 280,000 +0.42(+17.58%)
Sep 10, 2009 2.360 2.360 2.360 2.360 9,400 -0.04(-1.67%)
Sep 08, 2009 2.400 2.400 2.400 0 -0.40(-14.29%)
Sep 04, 2009 2.800 2.800 2.800 2.800 500 +0.00(+0.00%)
Sep 03, 2009 3.080 3.080 2.800 2.800 600 +0.30(+12.00%)
Sep 02, 2009 2.870 2.870 2.500 2.500 29,550 -0.40(-13.79%)
Sep 01, 2009 2.900 2.900 2.900 2.900 720 +0.08(+2.84%)
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%)
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.