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 (%)
Jun 30, 2020 7.600 8.010 7.600 7.950 7,159,230 +0.35(+4.61%)
Jun 29, 2020 7.600 7.600 7.330 7.600 1,012,390 +0.10(+1.33%)
Jun 26, 2020 7.600 7.600 7.420 7.500 104,700 -0.10(-1.32%)
Jun 25, 2020 7.620 7.620 7.510 7.600 179,257 -0.06(-0.78%)
Jun 24, 2020 7.810 7.900 7.600 7.660 133,621 -0.24(-3.04%)
Jun 23, 2020 7.560 8.018 7.490 7.900 379,053 +0.36(+4.77%)
Jun 22, 2020 7.560 7.650 7.350 7.540 412,157 -0.01(-0.13%)
Jun 19, 2020 8.400 8.400 7.500 7.550 650,300 -0.71(-8.60%)
Jun 18, 2020 8.250 8.450 8.200 8.260 263,985 -0.14(-1.67%)
Jun 17, 2020 8.540 8.540 8.320 8.400 313,995 -0.10(-1.18%)
Jun 16, 2020 8.500 8.890 8.350 8.500 1,718,181 +0.30(+3.66%)
Jun 15, 2020 8.150 8.200 8.000 8.200 357,299 +0.01(+0.12%)
Jun 12, 2020 8.310 8.500 8.190 8.190 572,900 -0.17(-1.97%)
Jun 11, 2020 8.580 8.600 8.250 8.355 943,547 -0.32(-3.74%)
Jun 10, 2020 8.700 8.725 8.600 8.680 731,279 -0.02(-0.23%)
Jun 09, 2020 8.910 8.920 8.570 8.700 623,094 -0.20(-2.25%)
Jun 08, 2020 9.000 9.090 8.850 8.900 381,732 -0.10(-1.11%)
Jun 05, 2020 9.000 9.280 8.980 9.000 1,241,100 +0.03(+0.33%)
Jun 04, 2020 9.200 9.200 8.900 8.970 327,941 -0.18(-1.97%)
Jun 03, 2020 9.125 9.360 9.100 9.150 538,849 +0.05(+0.55%)
Jun 02, 2020 9.200 9.216 9.100 9.100 872,374 -0.05(-0.55%)
Jun 01, 2020 8.880 9.150 8.800 9.150 913,611 +0.20(+2.23%)
May 29, 2020 8.800 9.030 8.680 8.950 1,972,700 +0.15(+1.70%)
May 28, 2020 8.750 8.850 8.710 8.800 1,216,542 -0.03(-0.34%)
May 27, 2020 8.830 8.895 8.750 8.830 1,456,018 +0.03(+0.34%)
May 26, 2020 8.700 9.010 8.650 8.800 1,009,604 +0.21(+2.44%)
May 22, 2020 8.700 8.750 8.330 8.590 611,800 -0.12(-1.38%)
May 21, 2020 8.600 9.500 8.600 8.710 5,457,334 +0.07(+0.81%)
May 20, 2020 8.370 8.680 8.360 8.640 1,124,173 +0.32(+3.85%)
May 19, 2020 8.410 8.650 8.260 8.320 1,444,535 +0.84(+11.23%)
May 18, 2020 7.570 7.630 7.480 7.480 1,330,636 +0.03(+0.40%)
May 15, 2020 7.450 7.660 7.350 7.450 1,372,500 +0.00(+0.00%)
May 14, 2020 7.400 7.490 7.140 7.450 384,122 -0.07(-0.93%)
May 13, 2020 7.900 7.900 7.450 7.520 736,486 -0.35(-4.45%)
May 12, 2020 7.870 8.030 7.840 7.870 594,449 -0.03(-0.38%)
May 11, 2020 7.300 8.060 7.300 7.900 917,818 +0.63(+8.67%)
May 08, 2020 7.620 7.720 7.250 7.270 511,000 -0.35(-4.59%)
May 07, 2020 7.600 7.850 7.410 7.620 554,626 +0.10(+1.33%)
May 06, 2020 7.612 7.612 7.360 7.520 520,193 -0.10(-1.31%)
May 05, 2020 7.550 7.920 7.550 7.620 515,074 +0.02(+0.26%)
May 04, 2020 6.850 7.665 6.850 7.600 1,335,100 +0.70(+10.14%)
May 01, 2020 6.750 6.990 6.650 6.900 301,000 +0.07(+1.02%)
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%)
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.