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 (%)
Nov 30, 2021 3.380 4.000 3.350 3.900 1,916,772 +0.58(+17.47%)
Nov 29, 2021 3.350 3.435 3.250 3.320 860,808 -0.08(-2.35%)
Nov 26, 2021 3.360 3.410 3.360 3.400 282,559 -0.03(-0.87%)
Nov 24, 2021 3.350 3.450 3.350 3.430 57,782 -0.01(-0.29%)
Nov 23, 2021 3.390 3.450 3.350 3.440 1,075,080 +0.04(+1.18%)
Nov 22, 2021 3.430 3.460 3.360 3.400 368,889 -0.06(-1.73%)
Nov 19, 2021 3.460 3.470 3.410 3.460 328,657 -0.01(-0.29%)
Nov 18, 2021 3.450 3.470 3.440 3.470 528,331 +0.01(+0.29%)
Nov 17, 2021 3.440 3.470 3.390 3.460 494,721 +0.01(+0.29%)
Nov 16, 2021 3.480 3.480 3.390 3.450 605,389 -0.02(-0.58%)
Nov 15, 2021 3.450 3.480 3.420 3.470 462,440 +0.01(+0.29%)
Nov 12, 2021 3.440 3.470 3.380 3.460 1,203,849 +0.04(+1.17%)
Nov 11, 2021 3.455 3.476 3.330 3.420 135,783 -0.05(-1.44%)
Nov 10, 2021 3.440 3.470 2,581,985 +0.00(+0.00%)
Nov 09, 2021 3.510 3.510 3.440 3.470 2,133,829 -0.03(-0.74%)
Nov 08, 2021 3.520 3.540 3.460 3.496 607,454 -0.00(-0.11%)
Nov 05, 2021 3.480 3.520 3.470 3.500 643,321 -0.01(-0.28%)
Nov 04, 2021 3.510 3.530 3.440 3.510 696,207 -0.02(-0.43%)
Nov 03, 2021 3.570 3.580 3.450 3.525 463,332 -0.00(-0.14%)
Nov 02, 2021 3.470 3.590 3.380 3.530 778,800 +0.08(+2.32%)
Nov 01, 2021 3.400 3.480 3.330 3.450 778,375 -0.03(-0.86%)
Oct 29, 2021 3.390 3.500 3.370 3.480 1,227,771 +0.12(+3.57%)
Oct 28, 2021 3.270 3.400 3.250 3.360 2,116,053 +0.09(+2.75%)
Oct 27, 2021 2.900 3.350 2.900 3.270 1,364,889 +0.31(+10.47%)
Oct 26, 2021 2.900 2.960 1,680,923 +0.11(+3.86%)
Oct 25, 2021 2.890 2.900 2.820 2.850 627,109 -0.04(-1.38%)
Oct 22, 2021 2.750 2.900 2.750 2.890 1,296,080 +0.15(+5.47%)
Oct 21, 2021 2.750 2.780 2.680 2.740 1,193,592 +0.03(+1.11%)
Oct 20, 2021 2.700 2.830 2.600 2.710 1,757,282 +0.05(+1.88%)
Oct 19, 2021 2.420 2.800 2.420 2.660 1,773,138 +0.28(+11.76%)
Oct 18, 2021 2.300 2.400 2.240 2.380 526,022 +0.04(+1.71%)
Oct 15, 2021 2.310 2.390 2.300 2.340 825,988 -0.02(-0.85%)
Oct 14, 2021 2.350 2.390 2.290 2.360 793,408 +0.04(+1.72%)
Oct 13, 2021 2.320 2.370 2.280 2.320 945,194 +0.00(+0.00%)
Oct 12, 2021 2.280 2.350 2.230 2.320 4,851,712 +0.03(+1.35%)
Oct 11, 2021 2.240 2.290 2.200 2.289 67,858 +0.05(+2.19%)
Oct 08, 2021 2.270 2.320 2.240 2.240 662,547 +0.00(+0.00%)
Oct 07, 2021 2.200 2.360 2.200 2.240 632,085 +0.04(+1.82%)
Oct 06, 2021 2.280 2.430 2.180 2.200 527,362 -0.22(-9.09%)
Oct 05, 2021 2.460 2.470 2.150 2.420 404,125 -0.05(-2.02%)
Oct 04, 2021 2.590 2.600 2.450 2.470 489,602 -0.10(-3.89%)
Oct 01, 2021 2.630 2.650 2.550 2.570 195,165 -0.03(-1.15%)
Sep 30, 2021 2.550 2.650 2.490 2.600 519,876 +0.07(+2.77%)
Sep 29, 2021 2.460 2.530 2.430 2.530 495,102 +0.07(+2.85%)
Sep 28, 2021 2.400 2.500 2.400 2.460 422,026 -0.01(-0.40%)
Sep 27, 2021 2.450 2.500 2.360 2.470 549,671 +0.02(+0.82%)
Sep 24, 2021 2.480 2.505 2.420 2.450 712,208 -0.01(-0.41%)
Sep 23, 2021 2.290 2.580 2.290 2.460 1,045,174 +0.15(+6.49%)
Sep 22, 2021 2.160 2.400 2.100 2.310 434,298 +0.14(+6.45%)
Sep 21, 2021 2.030 2.230 1.630 2.170 1,115,855 +0.14(+6.90%)
Sep 20, 2021 2.150 2.150 2.010 2.030 952,961 -0.16(-7.31%)
Sep 17, 2021 2.400 2.400 2.160 2.190 348,360 -0.14(-6.01%)
Sep 16, 2021 2.550 2.600 2.170 2.330 705,121 -0.22(-8.63%)
Sep 15, 2021 2.420 2.880 2.400 2.550 2,240,866 +0.18(+7.59%)
Sep 14, 2021 2.000 2.440 1.975 2.370 6,456,024 +0.44(+22.80%)
Sep 13, 2021 1.670 1.990 1.670 1.930 3,255,758 +0.25(+14.88%)
Sep 10, 2021 1.680 1.743 1.660 1.680 181,868 +0.00(+0.00%)
Sep 09, 2021 1.760 1.760 1.670 1.680 1,115,216 -0.02(-1.18%)
Sep 08, 2021 1.750 1.800 1.680 1.700 1,034,629 -0.06(-3.41%)
Sep 07, 2021 1.780 1.820 1.750 1.760 184,502 +0.00(+0.00%)
Sep 03, 2021 1.755 1.790 1.730 1.760 308,997 +0.00(+0.00%)
Sep 02, 2021 1.805 1.820 1.750 1.760 752,168 -0.03(-1.68%)
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.