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

Fannie Mae Pfd S (OP: FNMAS )

5.010 +0.110 (+2.24%)
Streaming Delayed Price Updated: 3:57 PM 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 (%)
Dec 29, 2017 8.800 8.800 8.800 0 +0.09(+1.03%)
Dec 28, 2017 8.785 8.785 8.595 8.710 1,096,961 -0.04(-0.46%)
Dec 27, 2017 8.650 8.900 8.650 8.750 705,214 +0.10(+1.16%)
Dec 26, 2017 8.460 8.750 8.366 8.650 2,435,249 +0.19(+2.25%)
Dec 22, 2017 8.600 8.700 8.230 8.460 1,710,464 -0.14(-1.63%)
Dec 21, 2017 9.020 9.140 8.510 8.600 2,984,222 +0.24(+2.87%)
Dec 20, 2017 8.350 8.570 8.350 8.360 430,003 -0.05(-0.59%)
Dec 19, 2017 8.450 8.900 8.300 8.410 642,664 -0.09(-1.06%)
Dec 18, 2017 8.060 8.650 8.010 8.500 3,262,961 +0.59(+7.46%)
Dec 15, 2017 7.530 8.000 7.500 7.910 878,461 +0.38(+5.05%)
Dec 14, 2017 7.200 7.540 7.200 7.530 1,132,233 +0.29(+4.01%)
Dec 13, 2017 7.320 7.340 7.200 7.240 548,444 -0.07(-0.96%)
Dec 12, 2017 7.070 7.360 7.070 7.310 1,640,125 +0.23(+3.25%)
Dec 11, 2017 7.160 7.300 6.950 7.080 760,693 -0.16(-2.21%)
Dec 08, 2017 7.500 7.540 7.130 7.240 1,974,116 -0.26(-3.47%)
Dec 07, 2017 8.200 8.450 6.090 7.500 8,403,024 +1.45(+23.97%)
Dec 06, 2017 6.250 6.250 6.000 6.050 571,469 -0.19(-3.04%)
Dec 05, 2017 6.280 6.300 6.230 6.240 702,206 -0.06(-0.95%)
Dec 04, 2017 6.400 6.500 6.270 6.300 739,079 -0.10(-1.56%)
Dec 01, 2017 6.650 6.700 6.350 6.400 1,113,191 -0.29(-4.33%)
Nov 30, 2017 6.740 6.770 6.580 6.690 1,132,695 -0.04(-0.59%)
Nov 29, 2017 6.570 6.960 6.570 6.730 1,160,228 +0.60(+9.79%)
Nov 28, 2017 5.820 6.180 5.800 6.130 522,629 +0.33(+5.69%)
Nov 27, 2017 5.800 5.920 5.720 5.800 741,895 -0.07(-1.19%)
Nov 24, 2017 5.900 6.050 5.840 5.870 109,902 -0.03(-0.51%)
Nov 22, 2017 5.700 5.900 5.630 5.900 818,361 +0.25(+4.42%)
Nov 21, 2017 5.620 5.710 5.550 5.650 2,949,774 +0.00(+0.00%)
Nov 20, 2017 5.660 5.710 5.410 5.650 2,238,925 -0.11(-1.91%)
Nov 17, 2017 5.760 5.810 5.670 5.760 2,571,570 -0.02(-0.35%)
Nov 16, 2017 5.810 5.950 5.760 5.780 2,475,935 -0.06(-1.03%)
Nov 15, 2017 6.240 6.240 5.800 5.840 2,412,573 -0.36(-5.81%)
Nov 14, 2017 6.320 6.440 6.100 6.200 709,497 -0.10(-1.59%)
Nov 13, 2017 6.360 6.360 6.260 6.300 239,436 -0.10(-1.56%)
Nov 10, 2017 6.411 6.500 6.300 6.400 332,518 -0.02(-0.31%)
Nov 09, 2017 6.520 6.540 6.360 6.420 148,775 -0.13(-1.98%)
Nov 08, 2017 6.650 6.690 6.510 6.550 914,910 -0.08(-1.21%)
Nov 07, 2017 6.660 6.680 6.470 6.630 1,267,866 -0.07(-1.04%)
Nov 06, 2017 6.640 6.700 6.600 6.700 922,805 +0.10(+1.52%)
Nov 03, 2017 6.950 6.950 6.600 6.600 579,633 -0.35(-5.04%)
Nov 02, 2017 6.780 6.960 6.780 6.950 921,764 +0.17(+2.51%)
Nov 01, 2017 6.810 6.920 6.750 6.780 2,524,888 -0.03(-0.44%)
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%)
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.