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

Fannie Mae Pfd S (OP: FNMAS )

4.900 +0.050 (+1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2023 3.170 3.300 3.030 3.220 643,339 -0.03(-0.92%)
Dec 28, 2023 3.390 3.390 3.190 3.250 869,249 -0.15(-4.41%)
Dec 27, 2023 3.260 3.400 3.180 3.400 1,064,915 +0.30(+9.68%)
Dec 26, 2023 3.010 3.350 3.010 3.100 1,245,900 +0.10(+3.33%)
Dec 22, 2023 2.900 3.100 2.900 3.000 1,609,013 +0.00(+0.00%)
Dec 21, 2023 2.850 3.000 2.700 3.000 855,677 +0.15(+5.26%)
Dec 20, 2023 2.630 2.950 2.610 2.850 1,517,309 +0.25(+9.62%)
Dec 19, 2023 2.530 2.640 2.500 2.600 1,166,152 +0.06(+2.36%)
Dec 18, 2023 2.450 2.550 2.420 2.540 1,589,337 +0.10(+4.10%)
Dec 15, 2023 2.420 2.454 2.410 2.440 144,216 +0.02(+0.83%)
Dec 14, 2023 2.390 2.500 2.350 2.420 644,185 +0.04(+1.68%)
Dec 13, 2023 2.445 2.450 2.330 2.380 334,998 -0.06(-2.46%)
Dec 12, 2023 2.430 2.460 2.400 2.440 706,686 +0.01(+0.41%)
Dec 11, 2023 2.350 2.455 2.320 2.430 253,808 +0.08(+3.40%)
Dec 08, 2023 2.270 2.350 2.270 2.350 163,634 +0.05(+2.17%)
Dec 07, 2023 2.300 2.390 2.280 2.300 164,995 -0.01(-0.61%)
Dec 06, 2023 2.210 2.340 2.210 2.314 706,370 +0.05(+2.39%)
Dec 05, 2023 2.190 2.260 2.190 2.260 228,945 +0.01(+0.44%)
Dec 04, 2023 2.276 2.290 2.190 2.250 98,052 -0.04(-1.75%)
Dec 01, 2023 2.300 2.300 2.230 2.290 136,676 +0.04(+1.78%)
Nov 30, 2023 2.290 2.310 2.230 2.250 123,162 -0.04(-1.75%)
Nov 29, 2023 2.223 2.310 2.220 2.290 234,694 +0.08(+3.62%)
Nov 28, 2023 2.090 2.230 2.090 2.210 198,398 +0.11(+5.24%)
Nov 27, 2023 2.060 2.100 2.000 2.100 525,379 +0.00(+0.00%)
Nov 24, 2023 2.080 2.100 2.080 2.100 1,300 +0.02(+0.96%)
Nov 22, 2023 2.050 2.120 2.020 2.080 125,981 +0.03(+1.46%)
Nov 21, 2023 2.025 2.050 1.950 2.050 5,296,451 +0.02(+0.99%)
Nov 20, 2023 2.040 2.050 2.020 2.030 117,106 +0.02(+1.00%)
Nov 17, 2023 2.000 2.070 1.980 2.010 448,693 +0.01(+0.50%)
Nov 16, 2023 2.020 2.020 1.980 2.000 46,617 -0.01(-0.50%)
Nov 15, 2023 1.940 2.020 1.910 2.010 357,821 +0.08(+4.15%)
Nov 14, 2023 2.000 2.000 1.770 1.930 867,680 -0.07(-3.50%)
Nov 13, 2023 1.970 2.000 1.920 2.000 154,016 +0.00(+0.00%)
Nov 10, 2023 2.000 2.010 1.875 2.000 495,768 -0.02(-0.99%)
Nov 09, 2023 2.030 2.110 1.960 2.020 1,105,065 -0.03(-1.46%)
Nov 08, 2023 2.110 2.120 2.050 2.050 328,000 -0.07(-3.30%)
Nov 07, 2023 2.150 2.170 2.120 2.120 127,577 -0.05(-2.30%)
Nov 06, 2023 2.160 2.180 2.140 2.170 43,828 +0.00(+0.23%)
Nov 03, 2023 2.150 2.190 2.120 2.165 335,319 -0.00(-0.23%)
Nov 02, 2023 2.150 2.230 2.120 2.170 304,599 +0.01(+0.46%)
Nov 01, 2023 2.140 2.200 2.120 2.160 164,647 -0.04(-1.82%)
Oct 31, 2023 2.235 2.235 2.140 2.200 129,910 +0.00(+0.00%)
Oct 30, 2023 2.200 2.280 2.170 2.200 47,894 +0.00(+0.00%)
Oct 27, 2023 2.220 2.265 2.180 2.200 95,232 -0.01(-0.45%)
Oct 26, 2023 2.140 2.240 2.120 2.210 155,666 +0.07(+3.27%)
Oct 25, 2023 2.150 2.200 2.120 2.140 265,327 -0.01(-0.47%)
Oct 24, 2023 2.175 2.190 2.130 2.150 65,700 -0.04(-1.83%)
Oct 23, 2023 2.230 2.230 2.120 2.190 332,729 -0.04(-1.79%)
Oct 20, 2023 2.240 2.270 2.220 2.230 85,881 -0.02(-0.89%)
Oct 19, 2023 2.330 2.340 2.220 2.250 61,963 -0.06(-2.60%)
Oct 18, 2023 2.300 2.310 2.230 2.310 293,679 +0.02(+0.87%)
Oct 17, 2023 2.297 2.305 2.250 2.290 20,989 -0.01(-0.43%)
Oct 16, 2023 2.330 2.330 2.295 2.300 18,629 -0.05(-2.13%)
Oct 13, 2023 2.310 2.370 2.290 2.350 202,695 +0.03(+1.29%)
Oct 12, 2023 2.300 2.330 2.290 2.320 99,425 +0.00(+0.00%)
Oct 11, 2023 2.280 2.340 2.270 2.320 106,523 +0.05(+2.20%)
Oct 10, 2023 2.320 2.320 2.230 2.270 318,033 -0.05(-2.16%)
Oct 09, 2023 2.340 2.340 2.280 2.320 76,942 -0.02(-0.77%)
Oct 06, 2023 2.220 2.338 2.220 2.338 91,600 +0.01(+0.34%)
Oct 05, 2023 2.280 2.340 2.240 2.330 114,425 +0.05(+2.19%)
Oct 04, 2023 2.210 2.280 2.200 2.280 68,061 +0.04(+1.83%)
Oct 03, 2023 2.250 2.250 2.220 2.239 43,868 -0.00(-0.04%)
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.