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 (%)
May 31, 2017 6.310 6.400 6.200 6.400 238,449 +0.09(+1.43%)
May 30, 2017 6.550 6.550 6.310 6.310 116,878 -0.27(-4.10%)
May 26, 2017 6.460 6.660 6.300 6.580 326,578 +0.10(+1.54%)
May 25, 2017 5.920 6.500 5.850 6.480 121,985 +0.58(+9.83%)
May 24, 2017 5.760 6.170 5.750 5.900 444,959 +0.10(+1.72%)
May 23, 2017 6.050 6.090 5.700 5.800 1,301,520 -0.29(-4.76%)
May 22, 2017 6.390 6.400 6.090 6.090 371,955 -0.30(-4.69%)
May 19, 2017 6.420 6.450 6.080 6.390 1,147,293 -0.05(-0.78%)
May 18, 2017 6.740 6.750 6.405 6.440 318,989 -0.31(-4.59%)
May 17, 2017 7.100 7.100 6.600 6.750 491,853 -0.40(-5.59%)
May 16, 2017 7.150 7.250 7.150 7.150 230,191 +0.02(+0.28%)
May 15, 2017 7.175 7.220 7.130 7.130 710,260 -0.07(-0.97%)
May 12, 2017 7.110 7.200 7.050 7.200 1,485,413 +0.10(+1.41%)
May 11, 2017 6.900 7.300 6.840 7.100 2,207,499 +0.57(+8.73%)
May 10, 2017 6.580 6.600 6.500 6.530 488,727 -0.06(-0.91%)
May 09, 2017 6.600 6.600 6.500 6.590 701,270 +0.00(+0.00%)
May 08, 2017 6.560 6.640 6.510 6.590 323,014 +0.03(+0.46%)
May 05, 2017 6.780 6.830 6.560 6.560 229,663 -0.18(-2.67%)
May 04, 2017 6.550 6.830 6.510 6.740 469,888 +0.23(+3.53%)
May 03, 2017 7.100 7.150 6.450 6.510 1,657,014 -0.59(-8.31%)
May 02, 2017 7.610 7.660 6.990 7.100 559,513 -0.54(-7.13%)
May 01, 2017 7.360 7.789 7.360 7.645 3,716,550 +0.31(+4.30%)
Apr 28, 2017 7.230 7.490 7.200 7.330 621,295 +0.10(+1.38%)
Apr 27, 2017 7.290 7.300 7.200 7.230 396,157 -0.07(-0.96%)
Apr 26, 2017 7.160 7.590 7.150 7.300 1,019,484 +0.18(+2.53%)
Apr 25, 2017 7.046 7.120 6.940 7.120 1,617,443 +0.16(+2.30%)
Apr 24, 2017 6.980 7.150 6.900 6.960 2,259,366 -0.01(-0.14%)
Apr 21, 2017 6.610 7.000 6.610 6.970 4,531,592 +0.30(+4.50%)
Apr 20, 2017 6.380 6.700 6.300 6.670 214,666 +0.32(+5.04%)
Apr 19, 2017 6.300 6.390 6.230 6.350 148,376 +0.00(+0.00%)
Apr 18, 2017 6.080 6.370 6.080 6.350 1,255,434 +0.19(+3.08%)
Apr 17, 2017 6.170 6.170 6.050 6.160 417,299 +0.03(+0.49%)
Apr 13, 2017 6.200 6.280 6.120 6.130 163,636 -0.07(-1.13%)
Apr 12, 2017 6.096 6.250 5.900 6.200 335,545 +0.09(+1.47%)
Apr 11, 2017 5.650 6.150 5.500 6.110 408,811 +0.47(+8.33%)
Apr 10, 2017 5.650 5.750 5.400 5.640 286,685 -0.01(-0.18%)
Apr 07, 2017 5.750 5.810 5.420 5.650 1,985,245 -0.10(-1.74%)
Apr 06, 2017 5.771 5.910 5.650 5.750 531,215 -0.01(-0.17%)
Apr 05, 2017 5.820 5.890 5.750 5.760 528,978 -0.08(-1.37%)
Apr 04, 2017 6.220 6.220 5.650 5.840 2,229,983 -0.39(-6.26%)
Apr 03, 2017 6.590 6.600 6.000 6.230 2,810,655 -0.36(-5.46%)
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%)
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.