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

Fannie Mae Pfd S (OP: FNMAS )

5.000 +0.100 (+2.04%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 28, 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 (%)
Oct 31, 2017 6.790 6.900 6.760 6.810 337,567 +0.00(+0.00%)
Oct 30, 2017 6.790 6.910 6.740 6.810 124,699 +0.03(+0.44%)
Oct 27, 2017 6.810 6.840 6.760 6.780 170,534 -0.05(-0.73%)
Oct 26, 2017 6.790 6.900 6.780 6.830 3,489,034 +0.03(+0.44%)
Oct 25, 2017 6.880 6.900 6.770 6.800 247,848 -0.10(-1.45%)
Oct 24, 2017 6.910 6.950 6.880 6.900 536,469 -0.01(-0.14%)
Oct 23, 2017 7.040 7.100 6.870 6.910 1,294,416 -0.04(-0.58%)
Oct 20, 2017 6.850 7.010 6.815 6.950 362,961 +0.17(+2.51%)
Oct 19, 2017 6.660 6.850 6.590 6.780 200,940 +0.17(+2.65%)
Oct 18, 2017 6.720 6.800 6.580 6.605 8,648,754 -0.12(-1.86%)
Oct 17, 2017 6.850 6.850 6.720 6.730 1,383,452 -0.17(-2.46%)
Oct 16, 2017 6.910 6.950 6.770 6.900 813,737 -0.01(-0.14%)
Oct 13, 2017 6.810 7.000 6.810 6.910 250,163 +0.16(+2.37%)
Oct 12, 2017 6.700 6.880 6.620 6.750 464,317 +0.01(+0.09%)
Oct 11, 2017 6.773 6.820 6.500 6.744 261,628 -0.06(-0.82%)
Oct 10, 2017 6.980 6.990 6.760 6.800 631,312 -0.19(-2.72%)
Oct 09, 2017 6.910 7.050 6.880 6.990 202,872 +0.07(+1.01%)
Oct 06, 2017 7.000 7.010 6.890 6.920 112,644 -0.10(-1.42%)
Oct 05, 2017 6.950 7.020 6.920 7.020 840,137 +0.07(+1.01%)
Oct 04, 2017 6.960 6.973 6.770 6.950 1,844,720 -0.04(-0.57%)
Oct 03, 2017 6.850 7.190 6.850 6.990 537,791 +0.09(+1.30%)
Oct 02, 2017 6.960 7.090 6.850 6.900 745,062 -0.07(-1.00%)
Sep 29, 2017 6.920 6.970 6.800 6.970 583,870 +0.07(+1.01%)
Sep 28, 2017 6.969 6.970 6.860 6.900 3,279,798 -0.07(-1.00%)
Sep 27, 2017 7.040 7.050 6.860 6.970 1,019,438 -0.10(-1.41%)
Sep 26, 2017 7.010 7.100 7.000 7.070 1,370,201 +0.06(+0.86%)
Sep 25, 2017 6.990 7.070 6.980 7.010 1,290,382 +0.01(+0.14%)
Sep 22, 2017 6.950 7.000 6.900 7.000 948,632 +0.05(+0.72%)
Sep 21, 2017 6.990 7.020 6.920 6.950 55,151 +0.00(+0.00%)
Sep 20, 2017 6.960 7.000 6.930 6.950 419,792 -0.02(-0.29%)
Sep 19, 2017 7.000 7.010 6.905 6.970 6,198,914 -0.07(-0.99%)
Sep 18, 2017 7.130 7.130 7.020 7.040 1,492,753 -0.05(-0.71%)
Sep 15, 2017 7.260 7.260 6.800 7.090 1,760,940 -0.15(-2.07%)
Sep 14, 2017 7.230 7.410 6.800 7.240 3,194,286 +0.58(+8.71%)
Sep 13, 2017 6.250 6.700 6.150 6.660 895,400 +0.38(+6.05%)
Sep 12, 2017 6.360 6.360 6.200 6.280 530,193 -0.08(-1.26%)
Sep 11, 2017 6.330 6.400 6.330 6.360 281,450 +0.01(+0.16%)
Sep 08, 2017 6.370 6.380 6.300 6.350 48,682 -0.10(-1.55%)
Sep 07, 2017 6.380 6.450 6.340 6.450 407,021 +0.07(+1.10%)
Sep 06, 2017 6.450 6.450 6.260 6.380 357,980 -0.08(-1.24%)
Sep 05, 2017 6.510 6.520 6.450 6.460 381,241 -0.04(-0.62%)
Sep 01, 2017 6.450 6.590 6.430 6.500 126,770 +0.00(+0.00%)
Aug 31, 2017 6.344 6.540 6.344 6.500 399,512 +0.16(+2.52%)
Aug 30, 2017 6.330 6.390 6.170 6.340 1,099,095 -0.01(-0.16%)
Aug 29, 2017 6.430 6.450 6.300 6.350 580,761 -0.05(-0.78%)
Aug 28, 2017 6.520 6.580 6.400 6.400 440,907 -0.10(-1.54%)
Aug 25, 2017 6.520 6.610 6.480 6.500 206,824 -0.08(-1.22%)
Aug 24, 2017 6.600 6.640 6.500 6.580 157,205 -0.02(-0.30%)
Aug 23, 2017 6.580 6.630 6.560 6.600 66,021 +0.00(+0.00%)
Aug 22, 2017 6.530 6.650 6.530 6.600 525,684 +0.01(+0.17%)
Aug 21, 2017 6.700 6.720 6.450 6.589 196,937 -0.11(-1.66%)
Aug 18, 2017 6.600 6.720 6.460 6.700 378,082 +0.10(+1.52%)
Aug 17, 2017 6.700 6.740 6.600 6.600 363,245 -0.14(-2.08%)
Aug 16, 2017 6.768 6.780 6.620 6.740 806,573 -0.02(-0.30%)
Aug 15, 2017 6.820 6.850 6.750 6.760 241,251 -0.04(-0.59%)
Aug 14, 2017 6.800 6.820 6.727 6.800 616,367 -0.08(-1.16%)
Aug 11, 2017 6.820 6.880 6.760 6.880 36,669 +0.03(+0.44%)
Aug 10, 2017 6.950 6.980 6.750 6.850 716,974 -0.12(-1.72%)
Aug 09, 2017 7.070 7.090 6.950 6.970 1,031,611 -0.08(-1.13%)
Aug 08, 2017 7.020 7.080 6.920 7.050 487,011 +0.03(+0.43%)
Aug 07, 2017 6.880 7.160 6.880 7.020 831,937 +0.16(+2.33%)
Aug 04, 2017 6.780 6.920 6.750 6.860 766,285 +0.06(+0.88%)
Aug 03, 2017 6.900 6.950 6.770 6.800 1,590,386 -0.10(-1.45%)
Aug 02, 2017 6.810 6.920 6.800 6.900 765,026 +0.10(+1.47%)
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.