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 (%)
Apr 30, 2019 11.12 11.18 10.82 11.08 946,815 -0.04(-0.36%)
Apr 29, 2019 11.17 11.18 11.11 11.12 324,628 -0.04(-0.36%)
Apr 26, 2019 11.15 11.22 11.09 11.16 1,076,000 +0.03(+0.27%)
Apr 25, 2019 11.05 11.16 10.97 11.13 1,052,340 +0.08(+0.72%)
Apr 24, 2019 11.03 11.18 10.91 11.05 900,450 +0.08(+0.73%)
Apr 23, 2019 10.92 11.09 10.60 10.97 936,703 -0.03(-0.27%)
Apr 22, 2019 11.27 11.33 10.85 11.00 2,345,155 -0.22(-1.96%)
Apr 18, 2019 11.16 11.35 10.96 11.22 2,837,100 +0.07(+0.63%)
Apr 17, 2019 11.00 11.35 10.86 11.15 8,634,509 +0.35(+3.24%)
Apr 16, 2019 10.60 10.87 10.60 10.80 2,591,705 +0.24(+2.27%)
Apr 15, 2019 10.51 10.64 10.51 10.56 214,573 +0.03(+0.28%)
Apr 12, 2019 10.50 10.55 10.46 10.53 1,027,800 +0.04(+0.38%)
Apr 11, 2019 10.42 10.49 10.36 10.49 1,658,831 +0.10(+0.96%)
Apr 10, 2019 10.26 10.42 10.20 10.39 398,979 +0.10(+0.97%)
Apr 09, 2019 10.18 10.30 10.10 10.29 183,192 +0.12(+1.18%)
Apr 08, 2019 10.18 10.18 10.01 10.17 241,586 -0.03(-0.29%)
Apr 05, 2019 10.40 10.52 10.15 10.20 1,224,100 -0.20(-1.92%)
Apr 04, 2019 10.35 10.45 10.31 10.40 672,743 +0.10(+0.97%)
Apr 03, 2019 10.50 10.60 10.28 10.30 522,436 -0.22(-2.09%)
Apr 02, 2019 10.21 10.59 10.07 10.52 695,311 +0.31(+3.04%)
Apr 01, 2019 10.30 10.35 9.870 10.21 528,215 -0.12(-1.16%)
Mar 29, 2019 10.35 10.42 10.12 10.33 1,275,600 +0.01(+0.10%)
Mar 28, 2019 9.800 10.40 9.800 10.32 3,092,435 +0.62(+6.39%)
Mar 27, 2019 9.250 9.850 9.020 9.700 2,521,787 +0.56(+6.13%)
Mar 26, 2019 8.650 9.200 8.650 9.140 894,532 +0.48(+5.54%)
Mar 25, 2019 8.570 8.790 8.570 8.660 125,643 +0.11(+1.29%)
Mar 22, 2019 8.630 8.900 8.530 8.550 435,200 -0.10(-1.16%)
Mar 21, 2019 8.920 9.150 8.590 8.650 3,257,803 -0.30(-3.35%)
Mar 20, 2019 9.120 9.121 8.700 8.950 500,341 -0.19(-2.08%)
Mar 19, 2019 9.150 9.230 9.110 9.140 785,255 +0.02(+0.22%)
Mar 18, 2019 9.310 9.500 9.120 9.120 371,564 -0.21(-2.25%)
Mar 15, 2019 9.600 9.600 9.270 9.330 381,100 -0.24(-2.51%)
Mar 14, 2019 9.350 9.810 9.350 9.570 1,285,771 +0.22(+2.35%)
Mar 13, 2019 9.360 9.900 9.250 9.350 1,112,904 -0.05(-0.53%)
Mar 12, 2019 9.520 9.640 9.350 9.400 882,341 -0.16(-1.67%)
Mar 11, 2019 9.390 9.560 9.250 9.560 2,708,498 +0.21(+2.25%)
Mar 08, 2019 9.440 9.500 9.300 9.350 315,600 -0.10(-1.06%)
Mar 07, 2019 9.410 9.530 9.400 9.450 477,789 -0.02(-0.21%)
Mar 06, 2019 9.490 9.700 9.400 9.470 417,033 -0.02(-0.21%)
Mar 05, 2019 9.620 9.630 9.420 9.490 1,069,783 -0.10(-1.04%)
Mar 04, 2019 9.600 9.650 9.540 9.590 841,327 -0.06(-0.62%)
Mar 01, 2019 9.650 9.700 9.570 9.650 553,800 -0.03(-0.31%)
Feb 28, 2019 9.800 9.860 9.640 9.680 236,928 -0.07(-0.72%)
Feb 27, 2019 10.02 10.02 9.690 9.750 303,221 -0.28(-2.79%)
Feb 26, 2019 10.05 10.07 9.840 10.03 2,075,976 +0.02(+0.20%)
Feb 25, 2019 10.11 10.18 9.960 10.01 1,978,509 -0.14(-1.38%)
Feb 22, 2019 10.43 10.45 9.991 10.15 1,899,400 -0.23(-2.21%)
Feb 21, 2019 10.20 10.40 10.05 10.38 2,071,365 +0.21(+2.06%)
Feb 20, 2019 9.900 10.24 9.835 10.17 2,215,432 +0.32(+3.25%)
Feb 19, 2019 9.870 9.900 9.700 9.850 716,635 +0.05(+0.51%)
Feb 15, 2019 9.710 9.960 9.710 9.800 484,800 -0.06(-0.61%)
Feb 14, 2019 9.800 9.860 9.600 9.860 3,000,096 +0.12(+1.23%)
Feb 13, 2019 9.700 9.810 9.630 9.740 2,640,607 +0.10(+1.04%)
Feb 12, 2019 9.550 9.640 9.420 9.640 2,861,702 +0.14(+1.47%)
Feb 11, 2019 9.390 9.630 9.320 9.500 973,640 +0.03(+0.32%)
Feb 08, 2019 9.210 9.500 9.130 9.470 1,355,400 +0.22(+2.38%)
Feb 07, 2019 9.210 9.320 9.080 9.250 1,348,510 +0.05(+0.54%)
Feb 06, 2019 9.240 9.240 9.000 9.200 2,565,142 +0.16(+1.77%)
Feb 05, 2019 9.490 9.500 9.000 9.040 898,697 -0.38(-4.03%)
Feb 04, 2019 9.570 9.648 9.420 9.420 1,273,528 -0.08(-0.84%)
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.