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

Fannie Mae Pfd S (OP: FNMAS )

4.850 +0.080 (+1.68%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
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%)
Nov 02, 2020 8.207 8.350 7.910 8.000 614,320 -0.20(-2.44%)
Oct 30, 2020 8.617 8.650 8.130 8.200 841,800 -0.40(-4.65%)
Oct 29, 2020 8.590 8.670 8.570 8.600 1,286,532 +0.01(+0.09%)
Oct 28, 2020 8.725 8.725 8.530 8.592 262,622 -0.17(-1.91%)
Oct 27, 2020 8.870 8.920 8.560 8.760 950,139 -0.14(-1.57%)
Oct 26, 2020 9.020 9.040 8.880 8.900 2,042,914 -0.13(-1.44%)
Oct 23, 2020 9.070 9.070 8.970 9.030 673,800 +0.02(+0.22%)
Oct 22, 2020 9.050 9.090 9.000 9.010 888,150 +0.00(+0.00%)
Oct 21, 2020 9.160 9.160 9.010 9.010 460,377 -0.14(-1.53%)
Oct 20, 2020 8.960 9.150 8.960 9.150 1,061,175 +0.18(+2.01%)
Oct 19, 2020 9.025 9.030 8.940 8.970 883,860 -0.03(-0.33%)
Oct 16, 2020 9.020 9.060 8.930 9.000 891,900 +0.01(+0.11%)
Oct 15, 2020 8.885 9.070 8.885 8.990 415,114 +0.10(+1.12%)
Oct 14, 2020 8.810 8.910 8.800 8.890 413,149 +0.04(+0.45%)
Oct 13, 2020 8.760 8.880 8.730 8.850 1,222,543 +0.10(+1.14%)
Oct 12, 2020 8.750 8.840 8.630 8.750 325,819 -0.05(-0.57%)
Oct 09, 2020 8.870 8.910 8.750 8.800 288,900 -0.04(-0.45%)
Oct 08, 2020 8.800 8.910 8.800 8.840 900,788 +0.02(+0.23%)
Oct 07, 2020 8.760 8.880 8.760 8.820 683,237 +0.00(+0.00%)
Oct 06, 2020 8.850 8.920 8.800 8.820 791,255 -0.08(-0.90%)
Oct 05, 2020 8.870 8.930 8.750 8.900 1,182,284 +0.05(+0.56%)
Oct 02, 2020 8.932 8.932 8.560 8.850 764,400 -0.06(-0.67%)
Oct 01, 2020 9.140 9.200 8.800 8.910 1,404,949 +0.03(+0.34%)
Sep 30, 2020 8.800 8.970 8.460 8.880 375,593 +0.10(+1.14%)
Sep 29, 2020 8.770 8.850 8.680 8.780 482,893 +0.13(+1.50%)
Sep 28, 2020 8.600 8.780 8.500 8.650 1,813,083 +0.13(+1.53%)
Sep 25, 2020 8.170 8.580 8.170 8.520 839,900 +0.32(+3.90%)
Sep 24, 2020 8.110 8.240 8.070 8.200 462,453 +0.08(+0.99%)
Sep 23, 2020 8.260 8.350 8.000 8.120 457,473 -0.18(-2.17%)
Sep 22, 2020 8.120 8.400 8.050 8.300 135,760 +0.20(+2.47%)
Sep 21, 2020 7.850 8.520 7.850 8.100 535,630 +0.23(+2.92%)
Sep 18, 2020 7.900 7.910 7.630 7.870 416,500 +0.07(+0.90%)
Sep 17, 2020 8.190 8.190 7.780 7.800 951,759 -0.40(-4.88%)
Sep 16, 2020 8.350 8.500 8.100 8.200 295,330 -0.06(-0.73%)
Sep 15, 2020 8.470 8.490 8.200 8.260 435,925 -0.23(-2.71%)
Sep 14, 2020 8.620 8.730 8.480 8.490 315,725 -0.14(-1.62%)
Sep 11, 2020 8.560 8.700 8.560 8.630 131,300 -0.07(-0.80%)
Sep 10, 2020 8.725 8.840 8.600 8.700 205,103 -0.07(-0.80%)
Sep 09, 2020 8.960 9.000 8.550 8.770 835,594 -0.23(-2.56%)
Sep 08, 2020 9.120 9.190 8.960 9.000 199,038 -0.19(-2.07%)
Sep 04, 2020 9.050 9.400 8.960 9.190 205,600 +0.09(+0.99%)
Sep 03, 2020 9.265 9.280 9.080 9.100 353,366 -0.12(-1.30%)
Sep 02, 2020 9.300 9.320 9.200 9.220 137,456 -0.08(-0.86%)
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.