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

Fannie Mae Pfd S (OP: FNMAS )

4.760 -0.010 (-0.21%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
Apr 29, 2022 3.870 3.940 3.820 3.870 249,289 -0.01(-0.26%)
Apr 28, 2022 3.800 3.880 3.770 3.880 51,693 +0.05(+1.31%)
Apr 27, 2022 3.760 3.830 3.620 3.830 4,448,118 +0.06(+1.59%)
Apr 26, 2022 3.830 3.860 3.770 3.770 325,861 -0.06(-1.57%)
Apr 25, 2022 3.855 3.860 3.760 3.830 706,014 -0.02(-0.52%)
Apr 22, 2022 3.780 3.900 3.780 3.850 434,892 +0.04(+1.05%)
Apr 21, 2022 3.720 3.940 3.720 3.810 628,985 +0.04(+1.06%)
Apr 20, 2022 3.620 3.790 3.620 3.770 1,975,574 +0.05(+1.34%)
Apr 19, 2022 3.660 3.840 3.650 3.720 266,659 -0.04(-1.06%)
Apr 18, 2022 3.620 3.790 3.610 3.760 186,228 +0.04(+1.08%)
Apr 14, 2022 3.610 3.830 3.580 3.720 379,205 +0.11(+3.05%)
Apr 13, 2022 3.570 3.610 3.560 3.610 170,052 +0.04(+1.12%)
Apr 12, 2022 3.620 3.640 3.560 3.570 144,751 -0.03(-0.83%)
Apr 11, 2022 3.650 3.650 3.550 3.600 128,060 -0.05(-1.37%)
Apr 08, 2022 3.550 3.670 3.460 3.650 82,754 +0.12(+3.40%)
Apr 07, 2022 3.500 3.550 3.460 3.530 381,207 -0.02(-0.56%)
Apr 06, 2022 3.530 3.590 3.480 3.550 197,773 +0.04(+1.14%)
Apr 05, 2022 3.450 3.530 3.430 3.510 1,088,295 +0.07(+2.03%)
Apr 04, 2022 3.480 3.560 3.430 3.440 556,284 -0.05(-1.43%)
Apr 01, 2022 3.220 3.650 3.220 3.490 1,753,700 +0.27(+8.39%)
Mar 31, 2022 3.050 3.230 3.030 3.220 273,198 +0.15(+4.89%)
Mar 30, 2022 3.010 3.070 2.950 3.070 665,396 +0.04(+1.32%)
Mar 29, 2022 3.000 3.060 2.980 3.030 65,902 +0.07(+2.36%)
Mar 28, 2022 3.060 3.060 2.940 2.960 56,468 -0.09(-2.95%)
Mar 25, 2022 3.060 3.080 3.050 3.050 39,805 -0.01(-0.33%)
Mar 24, 2022 3.090 3.100 3.040 3.060 151,878 -0.04(-1.29%)
Mar 23, 2022 3.020 3.170 3.020 3.100 194,735 +0.00(+0.00%)
Mar 22, 2022 3.010 3.120 3.010 3.100 55,609 +0.06(+1.97%)
Mar 21, 2022 3.050 3.120 3.010 3.040 60,305 -0.05(-1.62%)
Mar 18, 2022 3.090 3.100 3.020 3.090 62,325 -0.01(-0.32%)
Mar 17, 2022 3.060 3.170 3.010 3.100 135,641 +0.05(+1.64%)
Mar 16, 2022 3.000 3.230 3.000 3.050 378,786 +0.03(+0.99%)
Mar 15, 2022 2.800 3.040 2.760 3.020 729,080 +0.21(+7.47%)
Mar 14, 2022 2.800 2.910 2.800 2.810 202,078 -0.09(-3.10%)
Mar 11, 2022 2.567 2.900 2.567 2.900 2,127,711 +0.33(+12.84%)
Mar 10, 2022 2.560 2.590 2.560 2.570 281,506 -0.03(-1.15%)
Mar 09, 2022 2.550 2.620 2.550 2.600 142,566 +0.08(+3.17%)
Mar 08, 2022 2.590 2.600 2.520 2.520 722,896 -0.06(-2.33%)
Mar 07, 2022 2.600 2.645 2.530 2.580 86,910 -0.04(-1.53%)
Mar 04, 2022 2.560 2.700 2.510 2.620 1,289,449 +0.02(+0.77%)
Mar 03, 2022 2.500 2.620 2.450 2.600 94,061 +0.10(+4.00%)
Mar 02, 2022 2.550 2.640 2.480 2.500 185,289 -0.06(-2.34%)
Mar 01, 2022 2.650 2.680 2.560 2.560 246,856 -0.09(-3.40%)
Feb 28, 2022 2.605 2.710 2.580 2.650 184,816 +0.05(+1.92%)
Feb 25, 2022 2.530 2.700 2.530 2.600 399,833 +0.07(+2.77%)
Feb 24, 2022 2.600 2.640 2.450 2.530 304,628 -0.09(-3.44%)
Feb 23, 2022 2.700 2.760 2.600 2.620 217,582 -0.19(-6.76%)
Feb 22, 2022 3.020 3.050 2.540 2.810 760,820 -0.24(-7.87%)
Feb 18, 2022 3.050 0 +0.06(+2.01%)
Feb 17, 2022 3.000 3.030 2.950 2.990 149,122 -0.02(-0.66%)
Feb 16, 2022 2.920 3.050 2.900 3.010 24,824 +0.06(+2.03%)
Feb 15, 2022 3.000 3.140 2.770 2.950 423,370 -0.05(-1.66%)
Feb 14, 2022 2.950 3.010 2.930 3.000 153,077 +0.01(+0.33%)
Feb 11, 2022 2.960 3.020 2.880 2.990 735,835 +0.09(+3.10%)
Feb 10, 2022 2.930 2.930 2.840 2.900 155,927 -0.03(-1.02%)
Feb 09, 2022 2.990 3.000 2.920 2.930 111,377 -0.04(-1.35%)
Feb 08, 2022 2.990 3.000 2.900 2.970 63,512 -0.03(-1.00%)
Feb 07, 2022 3.000 3.090 2.980 3.000 86,977 +0.03(+1.01%)
Feb 04, 2022 2.910 3.000 2.870 2.970 115,815 +0.01(+0.34%)
Feb 03, 2022 2.900 2.960 94,754 +0.08(+2.78%)
Feb 02, 2022 2.800 2.900 2.780 2.880 331,756 +0.09(+3.23%)
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.