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

Fannie Mae Pfd S (OP: FNMAS )

4.300 +0.010 (+0.23%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 13, 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, 2020 6.730 6.890 6.660 6.830 457,004 +0.05(+0.74%)
Apr 29, 2020 6.550 6.800 6.525 6.780 406,138 +0.28(+4.31%)
Apr 28, 2020 6.520 6.560 6.380 6.500 1,313,987 +0.08(+1.25%)
Apr 27, 2020 6.500 6.570 6.400 6.420 992,650 -0.13(-1.98%)
Apr 24, 2020 6.490 6.550 6.440 6.550 498,100 +0.10(+1.55%)
Apr 23, 2020 6.500 6.550 6.290 6.450 309,546 -0.08(-1.23%)
Apr 22, 2020 6.600 6.680 6.370 6.530 559,984 +0.04(+0.62%)
Apr 21, 2020 6.640 6.640 6.160 6.490 564,520 -0.28(-4.14%)
Apr 20, 2020 7.350 7.400 6.730 6.770 1,263,680 -0.69(-9.25%)
Apr 17, 2020 7.310 7.500 7.310 7.460 941,900 +0.26(+3.61%)
Apr 16, 2020 7.170 7.250 7.010 7.200 233,623 -0.04(-0.55%)
Apr 15, 2020 7.300 7.300 7.100 7.240 212,748 -0.08(-1.03%)
Apr 14, 2020 7.300 7.440 7.100 7.315 1,710,395 +0.02(+0.21%)
Apr 13, 2020 7.270 7.350 7.190 7.300 572,385 -0.05(-0.68%)
Apr 09, 2020 6.950 7.450 6.950 7.350 683,700 +0.54(+7.93%)
Apr 08, 2020 6.350 7.040 6.250 6.810 1,623,601 +0.51(+8.10%)
Apr 07, 2020 5.800 6.550 5.800 6.300 1,525,153 +0.54(+9.38%)
Apr 06, 2020 5.690 5.900 5.585 5.760 972,745 +0.16(+2.86%)
Apr 03, 2020 5.660 5.700 5.500 5.600 1,170,700 -0.07(-1.23%)
Apr 02, 2020 5.700 5.830 5.500 5.670 317,132 -0.03(-0.53%)
Apr 01, 2020 6.220 6.220 5.700 5.700 267,892 -0.63(-9.95%)
Mar 31, 2020 6.180 6.510 6.170 6.330 596,965 +0.03(+0.48%)
Mar 30, 2020 6.360 6.360 6.160 6.300 377,707 -0.10(-1.56%)
Mar 27, 2020 6.670 6.900 6.260 6.400 990,200 -0.55(-7.91%)
Mar 26, 2020 6.800 7.350 6.610 6.950 1,083,935 +0.02(+0.29%)
Mar 25, 2020 5.800 6.930 5.696 6.930 1,099,311 +1.18(+20.52%)
Mar 24, 2020 5.280 5.800 5.270 5.750 879,161 +0.55(+10.58%)
Mar 23, 2020 5.560 5.625 5.100 5.200 1,293,678 -0.50(-8.77%)
Mar 20, 2020 6.300 6.390 5.380 5.700 2,562,100 -0.40(-6.56%)
Mar 19, 2020 5.550 6.610 4.800 6.100 1,638,515 +0.30(+5.17%)
Mar 18, 2020 7.180 7.180 5.159 5.800 2,931,624 -1.61(-21.73%)
Mar 17, 2020 7.100 7.490 7.100 7.410 854,413 +0.33(+4.66%)
Mar 16, 2020 7.250 7.250 6.700 7.080 7,887,690 -0.72(-9.23%)
Mar 13, 2020 7.900 8.070 7.400 7.800 2,258,300 +0.50(+6.85%)
Mar 12, 2020 7.840 7.990 7.000 7.300 4,519,180 -1.42(-16.28%)
Mar 11, 2020 8.850 8.950 8.510 8.720 793,608 -0.25(-2.79%)
Mar 10, 2020 9.350 9.380 8.750 8.970 2,693,039 +0.08(+0.90%)
Mar 09, 2020 9.730 9.750 8.650 8.890 2,308,739 -1.26(-12.41%)
Mar 06, 2020 10.53 10.53 10.03 10.15 2,718,400 -0.46(-4.34%)
Mar 05, 2020 10.89 10.89 10.42 10.61 1,065,058 -0.28(-2.57%)
Mar 04, 2020 10.66 10.95 10.66 10.89 739,236 +0.23(+2.16%)
Mar 03, 2020 10.80 10.87 10.58 10.66 1,068,418 -0.11(-1.02%)
Mar 02, 2020 10.82 10.85 10.54 10.77 5,442,746 -0.06(-0.55%)
Feb 28, 2020 10.65 10.83 10.29 10.83 1,118,600 +0.21(+1.98%)
Feb 27, 2020 10.99 11.01 10.62 10.62 1,691,775 -0.53(-4.75%)
Feb 26, 2020 11.15 11.27 11.04 11.15 1,846,732 -0.10(-0.89%)
Feb 25, 2020 11.37 11.48 11.15 11.25 1,469,683 -0.14(-1.23%)
Feb 24, 2020 11.44 11.50 11.15 11.39 1,222,662 -0.08(-0.70%)
Feb 21, 2020 11.55 11.72 11.38 11.47 496,100 -0.03(-0.26%)
Feb 20, 2020 11.47 11.62 11.41 11.50 535,179 -0.02(-0.17%)
Feb 19, 2020 11.58 11.63 11.45 11.52 1,317,516 -0.03(-0.26%)
Feb 18, 2020 11.64 11.65 11.50 11.55 392,454 -0.07(-0.60%)
Feb 14, 2020 11.70 11.70 11.59 11.62 740,200 -0.07(-0.60%)
Feb 13, 2020 11.68 11.70 11.60 11.69 224,818 +0.03(+0.26%)
Feb 12, 2020 11.62 11.74 11.53 11.66 1,785,434 +0.15(+1.30%)
Feb 11, 2020 11.46 11.58 11.45 11.51 1,216,630 -0.03(-0.26%)
Feb 10, 2020 11.45 11.54 11.45 11.54 231,574 +0.12(+1.05%)
Feb 07, 2020 11.45 11.55 11.39 11.42 584,800 -0.03(-0.26%)
Feb 06, 2020 11.59 11.65 11.41 11.45 1,669,164 -0.13(-1.12%)
Feb 05, 2020 11.79 11.90 11.50 11.58 1,024,279 -0.16(-1.36%)
Feb 04, 2020 11.70 11.85 11.60 11.74 760,688 +0.45(+3.99%)
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.