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

Fannie Mae Pfd S (OP: FNMAS )

4.860 +0.090 (+1.89%)
Streaming Delayed Price Updated: 1:35 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 (%)
Feb 29, 2024 3.690 3.760 3.600 3.630 478,998 -0.06(-1.63%)
Feb 28, 2024 3.690 3.690 3.658 3.690 32,568 +0.00(+0.00%)
Feb 27, 2024 3.670 3.780 3.650 3.690 110,495 -0.03(-0.81%)
Feb 26, 2024 3.770 4.020 3.670 3.720 234,644 -0.14(-3.63%)
Feb 23, 2024 3.860 3.860 3.750 3.860 74,086 +0.02(+0.52%)
Feb 22, 2024 3.860 3.890 3.800 3.840 76,055 -0.03(-0.78%)
Feb 21, 2024 3.840 3.900 3.830 3.870 294,459 +0.00(+0.13%)
Feb 20, 2024 3.850 3.870 3.817 3.865 63,214 -0.00(-0.13%)
Feb 16, 2024 3.910 3.960 3.840 3.870 411,532 -0.04(-1.02%)
Feb 15, 2024 3.880 3.950 3.880 3.910 1,188,381 +0.00(+0.00%)
Feb 14, 2024 3.770 3.920 3.770 3.910 433,469 +0.16(+4.27%)
Feb 13, 2024 3.770 3.770 3.700 3.750 501,480 -0.03(-0.79%)
Feb 12, 2024 3.770 3.840 3.720 3.780 514,978 +0.00(+0.00%)
Feb 09, 2024 3.700 3.780 3.620 3.780 441,149 +0.16(+4.42%)
Feb 08, 2024 3.670 3.840 3.590 3.620 482,222 -0.04(-1.09%)
Feb 07, 2024 3.620 3.720 3.450 3.660 1,120,408 +0.01(+0.27%)
Feb 06, 2024 3.830 3.850 3.550 3.650 1,094,692 -0.23(-5.93%)
Feb 05, 2024 3.940 3.940 3.820 3.880 371,098 -0.03(-0.77%)
Feb 02, 2024 3.870 3.950 3.860 3.910 385,107 +0.04(+0.90%)
Feb 01, 2024 3.930 3.930 3.800 3.875 658,650 -0.06(-1.40%)
Jan 31, 2024 4.050 4.050 3.890 3.930 85,416 -0.09(-2.24%)
Jan 30, 2024 4.030 4.050 3.920 4.020 201,030 -0.01(-0.25%)
Jan 29, 2024 4.020 4.130 3.980 4.030 376,503 +0.00(+0.09%)
Jan 26, 2024 4.050 4.180 4.010 4.027 689,335 -0.11(-2.74%)
Jan 25, 2024 4.300 4.300 4.030 4.140 1,555,129 -0.10(-2.36%)
Jan 24, 2024 4.600 4.805 4.240 4.240 1,689,323 -0.30(-6.61%)
Jan 23, 2024 4.610 4.630 4.110 4.540 3,694,923 -0.03(-0.66%)
Jan 22, 2024 4.250 4.600 4.250 4.570 3,946,996 +0.33(+7.78%)
Jan 19, 2024 3.950 4.240 3.840 4.240 3,706,246 +0.29(+7.34%)
Jan 18, 2024 3.880 4.000 3.820 3.950 1,827,311 +0.07(+1.80%)
Jan 17, 2024 3.670 3.950 3.630 3.880 3,092,890 +0.22(+6.01%)
Jan 16, 2024 3.450 3.670 3.430 3.660 1,696,746 +0.16(+4.57%)
Jan 12, 2024 3.300 3.500 3.280 3.500 595,917 +0.20(+6.06%)
Jan 11, 2024 3.300 3.320 3.250 3.300 2,404,122 +0.02(+0.61%)
Jan 10, 2024 3.260 3.300 3.230 3.280 1,245,292 +0.03(+0.92%)
Jan 09, 2024 3.260 3.300 3.200 3.250 734,187 -0.01(-0.31%)
Jan 08, 2024 3.150 3.300 3.140 3.260 2,527,339 +0.11(+3.49%)
Jan 05, 2024 3.100 3.150 3.030 3.150 179,421 +0.03(+0.96%)
Jan 04, 2024 3.130 3.140 3.020 3.120 184,181 -0.01(-0.32%)
Jan 03, 2024 3.230 3.300 3.080 3.130 432,871 -0.11(-3.40%)
Jan 02, 2024 3.100 3.300 3.100 3.240 1,681,790 +0.02(+0.62%)
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%)
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.