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 (%)
Mar 31, 2017 6.850 6.850 6.500 6.590 1,550,263 -0.20(-2.95%)
Mar 30, 2017 6.955 6.970 6.700 6.790 1,256,772 -0.16(-2.30%)
Mar 29, 2017 6.855 7.170 6.840 6.950 673,144 +0.12(+1.76%)
Mar 28, 2017 6.880 6.900 6.650 6.830 634,844 -0.05(-0.73%)
Mar 27, 2017 6.960 7.200 6.620 6.880 458,056 -0.02(-0.29%)
Mar 24, 2017 6.760 7.000 6.550 6.900 277,369 +0.15(+2.22%)
Mar 23, 2017 6.850 6.920 6.450 6.750 1,125,843 -0.11(-1.60%)
Mar 22, 2017 6.900 7.040 6.850 6.860 308,306 -0.12(-1.72%)
Mar 21, 2017 7.260 7.285 6.890 6.980 1,695,039 -0.29(-3.99%)
Mar 20, 2017 7.295 7.390 7.220 7.270 303,143 +0.00(+0.00%)
Mar 17, 2017 7.200 7.360 7.200 7.270 175,342 +0.12(+1.68%)
Mar 16, 2017 7.670 7.670 7.150 7.150 1,826,769 -0.50(-6.56%)
Mar 15, 2017 7.630 7.780 7.540 7.652 187,449 +0.05(+0.68%)
Mar 14, 2017 7.900 7.900 7.560 7.600 107,369 -0.29(-3.68%)
Mar 13, 2017 7.450 7.890 7.450 7.890 445,390 +0.45(+6.05%)
Mar 10, 2017 7.130 7.480 7.130 7.440 419,980 +0.30(+4.20%)
Mar 09, 2017 7.281 7.350 7.050 7.140 1,724,469 -0.10(-1.38%)
Mar 08, 2017 7.300 7.450 7.240 7.240 467,470 -0.08(-1.09%)
Mar 07, 2017 7.520 7.540 7.310 7.320 511,108 -0.25(-3.30%)
Mar 06, 2017 7.870 7.878 7.500 7.570 740,172 -0.31(-3.93%)
Mar 03, 2017 7.880 7.940 7.790 7.880 585,666 +0.02(+0.25%)
Mar 02, 2017 8.450 8.600 7.810 7.860 965,337 -0.59(-6.98%)
Mar 01, 2017 8.425 8.700 8.350 8.450 1,931,219 +0.20(+2.42%)
Feb 28, 2017 7.680 8.400 7.680 8.250 1,450,404 +0.59(+7.70%)
Feb 27, 2017 7.545 7.690 7.470 7.660 1,194,567 +0.12(+1.59%)
Feb 24, 2017 7.080 7.580 7.050 7.540 2,889,384 +0.47(+6.65%)
Feb 23, 2017 7.250 7.440 7.000 7.070 1,708,409 -0.07(-0.98%)
Feb 22, 2017 7.550 7.850 6.900 7.140 11,730,326 -0.59(-7.63%)
Feb 21, 2017 10.78 10.90 6.750 7.730 8,647,263 -3.01(-28.03%)
Feb 17, 2017 10.74 10.74 10.74 0 -0.02(-0.19%)
Feb 16, 2017 10.87 10.95 10.75 10.76 1,124,979 -0.12(-1.10%)
Feb 15, 2017 10.82 10.91 10.80 10.88 2,491,795 +0.07(+0.65%)
Feb 14, 2017 10.73 11.00 10.73 10.81 2,974,314 +0.11(+1.03%)
Feb 13, 2017 10.60 10.75 10.52 10.70 1,644,921 +0.14(+1.33%)
Feb 10, 2017 10.57 10.65 10.50 10.56 719,862 +0.11(+1.05%)
Feb 09, 2017 10.30 10.55 10.22 10.45 599,152 +0.25(+2.45%)
Feb 08, 2017 10.06 10.20 10.01 10.20 804,125 +0.15(+1.49%)
Feb 07, 2017 10.16 10.20 9.960 10.05 1,883,125 -0.11(-1.08%)
Feb 06, 2017 10.35 10.59 10.11 10.16 1,946,881 +0.07(+0.69%)
Feb 03, 2017 9.600 10.16 9.550 10.09 6,067,143 +0.58(+6.10%)
Feb 02, 2017 9.510 9.620 9.460 9.510 690,510 +0.01(+0.11%)
Feb 01, 2017 9.310 9.700 9.250 9.500 1,026,029 +0.23(+2.48%)
Jan 31, 2017 9.500 9.700 9.150 9.270 2,401,283 -0.13(-1.38%)
Jan 30, 2017 8.875 9.450 8.850 9.400 1,274,945 +0.55(+6.21%)
Jan 27, 2017 9.000 9.120 8.840 8.850 9,409,707 -0.03(-0.34%)
Jan 26, 2017 8.530 9.000 8.530 8.880 2,498,967 +0.33(+3.86%)
Jan 25, 2017 8.400 8.550 8.400 8.550 1,995,274 +0.15(+1.79%)
Jan 24, 2017 8.550 8.550 8.350 8.400 980,918 -0.14(-1.64%)
Jan 23, 2017 8.300 8.540 8.100 8.540 506,324 +0.29(+3.52%)
Jan 20, 2017 8.100 8.470 8.000 8.250 485,198 +0.11(+1.35%)
Jan 19, 2017 8.090 8.350 7.750 8.140 1,440,605 -0.02(-0.25%)
Jan 18, 2017 8.150 8.200 8.100 8.160 288,345 +0.03(+0.37%)
Jan 17, 2017 8.000 8.220 8.000 8.130 623,978 +0.08(+0.99%)
Jan 13, 2017 8.050 8.050 8.050 0 +0.09(+1.13%)
Jan 12, 2017 8.080 8.130 7.860 7.960 862,968 -0.14(-1.73%)
Jan 11, 2017 8.025 8.120 8.000 8.100 1,065,112 +0.00(+0.00%)
Jan 10, 2017 8.130 8.200 8.050 8.100 3,035,940 -0.08(-0.98%)
Jan 09, 2017 8.050 8.250 7.950 8.180 663,171 +0.19(+2.38%)
Jan 06, 2017 7.971 8.100 7.970 7.990 806,020 -0.01(-0.12%)
Jan 05, 2017 7.810 8.050 7.775 8.000 841,021 +0.22(+2.83%)
Jan 04, 2017 7.950 7.950 7.700 7.780 737,489 -0.07(-0.89%)
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.