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

Fannie Mae Pfd S (OP: FNMAS )

4.774 +0.004 (+0.08%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 23, 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 (%)
Jan 29, 2021 5.820 5.820 5.480 5.750 607,200 +0.09(+1.59%)
Jan 28, 2021 5.880 5.900 5.510 5.660 769,176 -0.27(-4.55%)
Jan 27, 2021 6.010 6.040 5.850 5.930 1,033,124 -0.08(-1.33%)
Jan 26, 2021 5.890 6.050 5.810 6.010 1,323,966 +0.09(+1.52%)
Jan 25, 2021 5.950 5.950 5.750 5.920 1,209,975 -0.03(-0.50%)
Jan 22, 2021 6.010 6.040 5.820 5.950 4,571,700 -0.06(-1.00%)
Jan 21, 2021 6.180 6.300 5.860 6.010 3,865,223 -0.28(-4.45%)
Jan 20, 2021 6.020 6.290 6.010 6.290 1,348,056 +0.40(+6.79%)
Jan 19, 2021 6.000 6.500 5.500 5.890 3,154,997 +0.09(+1.55%)
Jan 15, 2021 5.500 5.870 5.150 5.800 8,017,900 -0.67(-10.36%)
Jan 14, 2021 6.240 6.600 6.100 6.470 3,266,680 +0.34(+5.55%)
Jan 13, 2021 6.400 6.700 5.900 6.130 7,285,233 -0.67(-9.85%)
Jan 12, 2021 6.750 7.375 6.500 6.800 3,304,185 +0.05(+0.74%)
Jan 11, 2021 6.550 6.900 6.280 6.750 2,212,138 +0.10(+1.50%)
Jan 08, 2021 6.620 6.760 6.400 6.650 2,814,600 -0.15(-2.21%)
Jan 07, 2021 7.470 7.470 6.510 6.800 4,637,913 -0.67(-8.97%)
Jan 06, 2021 7.750 7.930 6.730 7.470 3,603,333 -0.39(-4.96%)
Jan 05, 2021 8.320 8.470 7.760 7.860 2,950,408 -0.54(-6.43%)
Jan 04, 2021 8.650 8.700 8.320 8.400 1,668,725 -0.18(-2.10%)
Dec 31, 2020 8.580 8.580 8.580 1,295,720 -0.21(-2.39%)
Dec 30, 2020 8.660 9.140 8.635 8.790 1,295,720 +0.01(+0.11%)
Dec 29, 2020 8.550 8.840 8.300 8.780 1,701,599 +0.18(+2.09%)
Dec 28, 2020 9.043 9.200 8.400 8.600 2,751,708 -0.42(-4.66%)
Dec 24, 2020 9.680 9.700 9.010 9.020 716,000 -0.65(-6.72%)
Dec 23, 2020 10.05 10.15 9.600 9.670 1,081,383 -0.38(-3.78%)
Dec 22, 2020 9.800 10.10 9.750 10.05 1,001,259 +0.20(+2.03%)
Dec 21, 2020 9.600 9.900 9.360 9.850 1,606,806 +0.34(+3.58%)
Dec 18, 2020 8.750 9.605 8.750 9.510 5,267,500 +0.76(+8.69%)
Dec 17, 2020 8.900 9.100 8.680 8.750 2,515,269 -0.08(-0.91%)
Dec 16, 2020 8.790 9.010 8.400 8.830 4,402,380 +0.04(+0.40%)
Dec 15, 2020 9.000 9.300 8.250 8.795 10,005,071 -1.46(-14.20%)
Dec 14, 2020 10.60 10.76 9.940 10.25 792,627 -0.34(-3.21%)
Dec 11, 2020 10.85 10.85 10.52 10.59 623,700 -0.26(-2.40%)
Dec 10, 2020 10.80 10.90 10.70 10.85 1,423,924 +0.20(+1.88%)
Dec 09, 2020 10.25 10.86 10.20 10.65 4,170,434 +0.49(+4.82%)
Dec 08, 2020 10.74 10.92 10.05 10.16 1,785,569 -0.51(-4.78%)
Dec 07, 2020 10.69 10.87 10.60 10.67 1,715,798 -0.02(-0.19%)
Dec 04, 2020 10.56 10.70 10.52 10.69 1,476,600 +0.12(+1.14%)
Dec 03, 2020 10.46 10.65 10.45 10.57 586,766 +0.05(+0.48%)
Dec 02, 2020 10.52 10.56 10.33 10.52 1,143,327 +0.01(+0.10%)
Dec 01, 2020 10.60 11.05 10.45 10.51 1,327,551 -0.13(-1.22%)
Nov 30, 2020 10.85 10.89 10.55 10.64 694,558 -0.22(-1.99%)
Nov 27, 2020 10.94 10.94 10.83 10.86 441,700 -0.04(-0.40%)
Nov 25, 2020 10.73 10.90 10.72 10.90 3,769,500 +0.20(+1.87%)
Nov 24, 2020 10.56 10.76 10.51 10.70 2,696,332 +0.15(+1.42%)
Nov 23, 2020 11.03 11.20 10.41 10.55 3,952,054 -0.19(-1.77%)
Nov 20, 2020 11.40 11.47 10.73 10.74 4,505,100 -0.51(-4.53%)
Nov 19, 2020 10.50 11.30 10.30 11.25 9,283,181 +1.95(+20.97%)
Nov 18, 2020 8.890 9.330 8.850 9.300 1,923,246 +0.41(+4.61%)
Nov 17, 2020 8.910 8.910 8.880 8.890 563,567 -0.01(-0.11%)
Nov 16, 2020 8.990 8.990 8.830 8.900 481,508 +0.00(+0.00%)
Nov 13, 2020 8.960 8.980 8.870 8.900 299,600 -0.06(-0.67%)
Nov 12, 2020 9.000 9.030 8.950 8.960 426,798 -0.03(-0.33%)
Nov 11, 2020 8.930 9.010 8.880 8.990 417,131 +0.06(+0.67%)
Nov 10, 2020 9.150 9.150 8.900 8.930 534,990 -0.07(-0.78%)
Nov 09, 2020 9.090 9.270 8.950 9.000 1,064,035 +0.00(+0.00%)
Nov 06, 2020 8.750 9.040 8.660 9.000 1,073,600 +0.27(+3.09%)
Nov 05, 2020 8.500 8.730 8.500 8.730 252,259 +0.23(+2.71%)
Nov 04, 2020 8.660 8.800 8.020 8.500 1,952,302 -0.05(-0.64%)
Nov 03, 2020 8.250 8.600 8.150 8.555 1,471,019 +0.55(+6.94%)
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.