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

Fannie Mae (OP: FNMFN )

6.550 +0.200 (+3.15%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 27, 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 26, 2024 6.050 6.350 6.050 6.350 400 +0.05(+0.79%)
Sep 25, 2024 6.300 6.300 6.300 6.300 250,000 -0.23(-3.52%)
Sep 23, 2024 6.530 0 +0.05(+0.77%)
Sep 20, 2024 6.280 6.600 6.180 6.480 930 +0.15(+2.37%)
Sep 19, 2024 6.500 6.560 6.330 6.330 15,513 -0.34(-5.10%)
Sep 18, 2024 6.680 6.680 6.540 6.670 8,015 -0.18(-2.63%)
Sep 17, 2024 6.480 6.850 6.480 6.850 2,210 -0.01(-0.07%)
Sep 13, 2024 6.855 0 +0.44(+6.78%)
Sep 12, 2024 6.420 6.420 6.420 6.420 300 +0.06(+0.94%)
Sep 11, 2024 6.560 6.830 6.130 6.360 15,283 -0.55(-8.03%)
Sep 10, 2024 6.915 7.000 6.915 6.915 860 -0.08(-1.07%)
Sep 09, 2024 6.940 7.340 6.640 6.990 385,853 +0.31(+4.64%)
Sep 06, 2024 6.375 6.680 6.375 6.680 5,169 +0.09(+1.37%)
Sep 04, 2024 6.590 0 +0.14(+2.17%)
Sep 03, 2024 6.100 6.450 6.100 6.450 5,111 +0.00(+0.00%)
Aug 30, 2024 6.250 6.450 6.120 6.450 10,897 +0.20(+3.20%)
Aug 29, 2024 6.050 6.250 6.050 6.250 5,400 -0.30(-4.58%)
Aug 27, 2024 6.550 4 +0.00(+0.00%)
Aug 26, 2024 6.550 6.550 6.550 6.550 100 +0.00(+0.00%)
Aug 23, 2024 6.550 6.550 6.550 6.550 604 +0.20(+3.15%)
Aug 22, 2024 6.400 6.490 6.350 6.350 3,421 +0.17(+2.75%)
Aug 21, 2024 5.930 6.335 5.930 6.180 256,553 +0.02(+0.32%)
Aug 20, 2024 6.000 6.160 6.000 6.160 5,500 +0.26(+4.41%)
Aug 19, 2024 5.800 6.040 5.800 5.900 18,135 +0.10(+1.72%)
Aug 16, 2024 5.775 6.170 5.500 5.800 45,837 +0.00(+0.00%)
Aug 15, 2024 6.010 6.010 5.800 5.800 200,831 -0.20(-3.33%)
Aug 14, 2024 6.000 6.010 5.900 6.000 900 -0.10(-1.64%)
Aug 13, 2024 6.100 6.100 6.100 6.100 4,515 -0.39(-6.01%)
Aug 09, 2024 6.490 0 -0.01(-0.15%)
Aug 08, 2024 6.300 6.510 6.300 6.500 5,650 -0.06(-0.91%)
Aug 07, 2024 6.450 6.560 6.450 6.560 2,750 +0.31(+4.96%)
Aug 06, 2024 6.000 6.250 6.000 6.250 7,805 +0.20(+3.31%)
Aug 05, 2024 6.000 6.050 5.650 6.050 6,755 -0.20(-3.20%)
Aug 02, 2024 6.250 6.440 6.250 6.250 200 -0.25(-3.85%)
Aug 01, 2024 7.150 7.300 6.100 6.500 182,474 -1.35(-17.20%)
Jul 26, 2024 7.850 0 +0.18(+2.35%)
Jul 25, 2024 7.880 7.880 7.670 7.670 1,999 -0.24(-3.03%)
Jul 24, 2024 8.150 8.300 7.670 7.910 5,925 -0.39(-4.70%)
Jul 23, 2024 7.910 8.300 7.910 8.300 1,349 +0.05(+0.61%)
Jul 22, 2024 8.500 8.500 7.450 8.250 13,288 -0.25(-2.94%)
Jul 19, 2024 8.250 8.500 8.250 8.500 11,450 +0.25(+3.03%)
Jul 18, 2024 8.420 8.490 8.130 8.250 14,911 +0.00(+0.00%)
Jul 17, 2024 8.250 8.250 8.135 8.250 585,191 +0.05(+0.63%)
Jul 16, 2024 8.200 8.250 8.050 8.198 415,845 -0.00(-0.02%)
Jul 15, 2024 8.200 8.210 8.050 8.200 111,068 +0.20(+2.50%)
Jul 12, 2024 8.000 8.000 8.000 8.000 280 +0.00(+0.00%)
Jul 10, 2024 8.000 0 +0.00(+0.00%)
Jul 09, 2024 7.820 8.000 7.800 8.000 27,889 +0.00(+0.00%)
Jul 08, 2024 8.150 8.150 7.850 8.000 8,250 -0.15(-1.84%)
Jul 05, 2024 8.150 8.150 8.150 8.150 200 +0.15(+1.88%)
Jul 02, 2024 8.000 1 -0.10(-1.23%)
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.