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 23, 2024 4.800 4.860 4.760 4.850 343,652 +0.08(+1.68%)
May 22, 2024 4.750 4.810 4.700 4.770 296,614 +0.07(+1.49%)
May 21, 2024 4.850 4.872 4.640 4.700 237,737 -0.11(-2.29%)
May 20, 2024 4.600 4.850 4.590 4.810 690,156 +0.22(+4.79%)
May 17, 2024 4.460 4.590 4.380 4.590 625,931 +0.14(+3.15%)
May 16, 2024 4.300 4.520 4.300 4.450 475,384 +0.13(+3.01%)
May 15, 2024 4.260 4.370 4.260 4.320 174,719 -0.01(-0.23%)
May 14, 2024 4.260 4.340 4.260 4.330 229,987 +0.02(+0.46%)
May 13, 2024 4.300 4.335 4.020 4.310 638,747 +0.02(+0.47%)
May 10, 2024 4.420 4.430 4.280 4.290 542,966 -0.13(-2.94%)
May 09, 2024 4.480 4.490 4.400 4.420 198,695 -0.05(-1.12%)
May 08, 2024 4.420 4.560 4.400 4.470 942,844 +0.03(+0.68%)
May 07, 2024 4.400 4.450 4.350 4.440 416,679 +0.06(+1.37%)
May 06, 2024 4.310 4.380 4.280 4.380 230,494 +0.08(+1.86%)
May 03, 2024 4.330 4.410 4.290 4.300 105,644 -0.08(-1.83%)
May 02, 2024 4.400 4.405 4.250 4.380 1,360,026 -0.03(-0.68%)
May 01, 2024 4.275 4.410 4.275 4.410 406,573 +0.10(+2.32%)
Apr 30, 2024 4.270 4.320 4.270 4.310 112,887 +0.00(+0.00%)
Apr 29, 2024 4.254 4.330 4.250 4.310 343,881 +0.07(+1.65%)
Apr 26, 2024 4.270 4.330 4.220 4.240 316,416 +0.00(+0.00%)
Apr 25, 2024 4.300 4.380 2.275 4.240 663,940 -0.13(-2.97%)
Apr 24, 2024 4.360 4.420 4.280 4.370 341,144 +0.00(+0.00%)
Apr 23, 2024 4.350 4.390 4.320 4.370 81,810 -0.01(-0.23%)
Apr 22, 2024 4.350 4.380 4.210 4.380 435,176 +0.00(+0.00%)
Apr 19, 2024 4.150 4.400 4.150 4.380 244,344 +0.18(+4.29%)
Apr 18, 2024 4.150 4.200 4.090 4.200 515,188 +0.06(+1.45%)
Apr 17, 2024 4.140 4.230 4.090 4.140 287,589 -0.04(-0.96%)
Apr 16, 2024 4.180 4.230 4.060 4.180 511,252 +0.01(+0.24%)
Apr 15, 2024 4.130 4.232 4.120 4.170 232,876 -0.05(-1.18%)
Apr 12, 2024 4.200 4.240 4.080 4.220 168,403 +0.02(+0.48%)
Apr 11, 2024 4.180 4.200 4.130 4.200 111,608 +0.00(+0.00%)
Apr 10, 2024 4.150 4.220 4.110 4.200 208,854 +0.06(+1.45%)
Apr 09, 2024 4.010 4.180 4.000 4.140 241,735 +0.14(+3.50%)
Apr 08, 2024 3.870 4.000 3.850 4.000 830,843 +0.08(+2.04%)
Apr 05, 2024 3.890 3.950 3.870 3.920 670,953 +0.04(+1.03%)
Apr 04, 2024 3.930 3.970 3.850 3.880 386,884 -0.02(-0.51%)
Apr 03, 2024 3.920 4.010 3.880 3.900 256,341 -0.12(-2.99%)
Apr 02, 2024 3.970 4.060 3.920 4.020 92,667 +0.04(+1.01%)
Apr 01, 2024 3.950 4.050 3.920 3.980 97,128 -0.01(-0.25%)
Mar 28, 2024 4.110 4.150 3.960 3.990 216,225 -0.06(-1.48%)
Mar 27, 2024 4.320 4.340 3.960 4.050 1,182,708 -0.22(-5.15%)
Mar 26, 2024 4.400 4.410 4.033 4.270 1,223,698 -0.16(-3.61%)
Mar 25, 2024 4.480 4.490 4.400 4.430 45,072 -0.05(-1.12%)
Mar 22, 2024 4.430 4.490 4.410 4.480 139,502 -0.01(-0.22%)
Mar 21, 2024 4.430 4.500 4.430 4.490 175,139 +0.04(+0.90%)
Mar 20, 2024 4.300 4.510 4.300 4.450 256,094 +0.13(+3.01%)
Mar 19, 2024 4.210 4.400 4.210 4.320 112,016 +0.12(+2.86%)
Mar 18, 2024 4.160 4.200 4.080 4.200 293,391 +0.15(+3.70%)
Mar 15, 2024 4.290 4.380 4.050 4.050 347,957 -0.22(-5.15%)
Mar 14, 2024 4.430 4.520 4.220 4.270 307,676 -0.15(-3.39%)
Mar 13, 2024 4.310 4.470 4.270 4.420 392,948 +0.09(+2.08%)
Mar 12, 2024 4.500 4.500 4.260 4.330 981,730 -0.18(-3.99%)
Mar 11, 2024 4.460 4.650 4.423 4.510 925,236 +0.06(+1.35%)
Mar 08, 2024 4.390 4.550 4.360 4.450 1,361,586 +0.06(+1.37%)
Mar 07, 2024 4.340 4.400 4.285 4.390 974,916 +0.07(+1.62%)
Mar 06, 2024 4.150 4.350 4.150 4.320 1,765,113 +0.23(+5.62%)
Mar 05, 2024 3.800 4.100 3.800 4.090 1,340,055 +0.28(+7.36%)
Mar 04, 2024 3.620 3.810 3.600 3.810 2,042,928 +0.19(+5.24%)
Mar 01, 2024 3.690 3.690 3.570 3.620 138,378 -0.01(-0.28%)
Feb 29, 2024 3.690 3.760 3.600 3.630 478,998 -0.06(-1.63%)
Feb 28, 2024 3.690 3.690 3.658 3.690 32,568 +0.00(+0.00%)
Feb 27, 2024 3.670 3.780 3.650 3.690 110,495 -0.03(-0.81%)
Feb 26, 2024 3.770 4.020 3.670 3.720 234,644 -0.14(-3.63%)
Feb 23, 2024 3.860 3.860 3.750 3.860 74,086 +0.02(+0.52%)
Feb 22, 2024 3.860 3.890 3.800 3.840 76,055 -0.03(-0.78%)
Feb 21, 2024 3.840 3.900 3.830 3.870 294,459 +0.00(+0.13%)
Feb 20, 2024 3.850 3.870 3.817 3.865 63,214 -0.00(-0.13%)
Feb 16, 2024 3.910 3.960 3.840 3.870 411,532 -0.04(-1.02%)
Feb 15, 2024 3.880 3.950 3.880 3.910 1,188,381 +0.00(+0.00%)
Feb 14, 2024 3.770 3.920 3.770 3.910 433,469 +0.16(+4.27%)
Feb 13, 2024 3.770 3.770 3.700 3.750 501,480 -0.03(-0.79%)
Feb 12, 2024 3.770 3.840 3.720 3.780 514,978 +0.00(+0.00%)
Feb 09, 2024 3.700 3.780 3.620 3.780 441,149 +0.16(+4.42%)
Feb 08, 2024 3.670 3.840 3.590 3.620 482,222 -0.04(-1.09%)
Feb 07, 2024 3.620 3.720 3.450 3.660 1,120,408 +0.01(+0.27%)
Feb 06, 2024 3.830 3.850 3.550 3.650 1,094,692 -0.23(-5.93%)
Feb 05, 2024 3.940 3.940 3.820 3.880 371,098 -0.03(-0.77%)
Feb 02, 2024 3.870 3.950 3.860 3.910 385,107 +0.04(+0.90%)
Feb 01, 2024 3.930 3.930 3.800 3.875 658,650 -0.06(-1.40%)
Jan 31, 2024 4.050 4.050 3.890 3.930 85,416 -0.09(-2.24%)
Jan 30, 2024 4.030 4.050 3.920 4.020 201,030 -0.01(-0.25%)
Jan 29, 2024 4.020 4.130 3.980 4.030 376,503 +0.00(+0.09%)
Jan 26, 2024 4.050 4.180 4.010 4.027 689,335 -0.11(-2.74%)
Jan 25, 2024 4.300 4.300 4.030 4.140 1,555,129 -0.10(-2.36%)
Jan 24, 2024 4.600 4.805 4.240 4.240 1,689,323 -0.30(-6.61%)
Jan 23, 2024 4.610 4.630 4.110 4.540 3,694,923 -0.03(-0.66%)
Jan 22, 2024 4.250 4.600 4.250 4.570 3,946,996 +0.33(+7.78%)
Jan 19, 2024 3.950 4.240 3.840 4.240 3,706,246 +0.29(+7.34%)
Jan 18, 2024 3.880 4.000 3.820 3.950 1,827,311 +0.07(+1.80%)
Jan 17, 2024 3.670 3.950 3.630 3.880 3,092,890 +0.22(+6.01%)
Jan 16, 2024 3.450 3.670 3.430 3.660 1,696,746 +0.16(+4.57%)
Jan 12, 2024 3.300 3.500 3.280 3.500 595,917 +0.20(+6.06%)
Jan 11, 2024 3.300 3.320 3.250 3.300 2,404,122 +0.02(+0.61%)
Jan 10, 2024 3.260 3.300 3.230 3.280 1,245,292 +0.03(+0.92%)
Jan 09, 2024 3.260 3.300 3.200 3.250 734,187 -0.01(-0.31%)
Jan 08, 2024 3.150 3.300 3.140 3.260 2,527,339 +0.11(+3.49%)
Jan 05, 2024 3.100 3.150 3.030 3.150 179,421 +0.03(+0.96%)
Jan 04, 2024 3.130 3.140 3.020 3.120 184,181 -0.01(-0.32%)
Jan 03, 2024 3.230 3.300 3.080 3.130 432,871 -0.11(-3.40%)
Jan 02, 2024 3.100 3.300 3.100 3.240 1,681,790 +0.02(+0.62%)
Dec 29, 2023 3.170 3.300 3.030 3.220 643,339 -0.03(-0.92%)
Dec 28, 2023 3.390 3.390 3.190 3.250 869,249 -0.15(-4.41%)
Dec 27, 2023 3.260 3.400 3.180 3.400 1,064,915 +0.30(+9.68%)
Dec 26, 2023 3.010 3.350 3.010 3.100 1,245,900 +0.10(+3.33%)
Dec 22, 2023 2.900 3.100 2.900 3.000 1,609,013 +0.00(+0.00%)
Dec 21, 2023 2.850 3.000 2.700 3.000 855,677 +0.15(+5.26%)
Dec 20, 2023 2.630 2.950 2.610 2.850 1,517,309 +0.25(+9.62%)
Dec 19, 2023 2.530 2.640 2.500 2.600 1,166,152 +0.06(+2.36%)
Dec 18, 2023 2.450 2.550 2.420 2.540 1,589,337 +0.10(+4.10%)
Dec 15, 2023 2.420 2.454 2.410 2.440 144,216 +0.02(+0.83%)
Dec 14, 2023 2.390 2.500 2.350 2.420 644,185 +0.04(+1.68%)
Dec 13, 2023 2.445 2.450 2.330 2.380 334,998 -0.06(-2.46%)
Dec 12, 2023 2.430 2.460 2.400 2.440 706,686 +0.01(+0.41%)
Dec 11, 2023 2.350 2.455 2.320 2.430 253,808 +0.08(+3.40%)
Dec 08, 2023 2.270 2.350 2.270 2.350 163,634 +0.05(+2.17%)
Dec 07, 2023 2.300 2.390 2.280 2.300 164,995 -0.01(-0.61%)
Dec 06, 2023 2.210 2.340 2.210 2.314 706,370 +0.05(+2.39%)
Dec 05, 2023 2.190 2.260 2.190 2.260 228,945 +0.01(+0.44%)
Dec 04, 2023 2.276 2.290 2.190 2.250 98,052 -0.04(-1.75%)
Dec 01, 2023 2.300 2.300 2.230 2.290 136,676 +0.04(+1.78%)
Nov 30, 2023 2.290 2.310 2.230 2.250 123,162 -0.04(-1.75%)
Nov 29, 2023 2.223 2.310 2.220 2.290 234,694 +0.08(+3.62%)
Nov 28, 2023 2.090 2.230 2.090 2.210 198,398 +0.11(+5.24%)
Nov 27, 2023 2.060 2.100 2.000 2.100 525,379 +0.00(+0.00%)
Nov 24, 2023 2.080 2.100 2.080 2.100 1,300 +0.02(+0.96%)
Nov 22, 2023 2.050 2.120 2.020 2.080 125,981 +0.03(+1.46%)
Nov 21, 2023 2.025 2.050 1.950 2.050 5,296,451 +0.02(+0.99%)
Nov 20, 2023 2.040 2.050 2.020 2.030 117,106 +0.02(+1.00%)
Nov 17, 2023 2.000 2.070 1.980 2.010 448,693 +0.01(+0.50%)
Nov 16, 2023 2.020 2.020 1.980 2.000 46,617 -0.01(-0.50%)
Nov 15, 2023 1.940 2.020 1.910 2.010 357,821 +0.08(+4.15%)
Nov 14, 2023 2.000 2.000 1.770 1.930 867,680 -0.07(-3.50%)
Nov 13, 2023 1.970 2.000 1.920 2.000 154,016 +0.00(+0.00%)
Nov 10, 2023 2.000 2.010 1.875 2.000 495,768 -0.02(-0.99%)
Nov 09, 2023 2.030 2.110 1.960 2.020 1,105,065 -0.03(-1.46%)
Nov 08, 2023 2.110 2.120 2.050 2.050 328,000 -0.07(-3.30%)
Nov 07, 2023 2.150 2.170 2.120 2.120 127,577 -0.05(-2.30%)
Nov 06, 2023 2.160 2.180 2.140 2.170 43,828 +0.00(+0.23%)
Nov 03, 2023 2.150 2.190 2.120 2.165 335,319 -0.00(-0.23%)
Nov 02, 2023 2.150 2.230 2.120 2.170 304,599 +0.01(+0.46%)
Nov 01, 2023 2.140 2.200 2.120 2.160 164,647 -0.04(-1.82%)
Oct 31, 2023 2.235 2.235 2.140 2.200 129,910 +0.00(+0.00%)
Oct 30, 2023 2.200 2.280 2.170 2.200 47,894 +0.00(+0.00%)
Oct 27, 2023 2.220 2.265 2.180 2.200 95,232 -0.01(-0.45%)
Oct 26, 2023 2.140 2.240 2.120 2.210 155,666 +0.07(+3.27%)
Oct 25, 2023 2.150 2.200 2.120 2.140 265,327 -0.01(-0.47%)
Oct 24, 2023 2.175 2.190 2.130 2.150 65,700 -0.04(-1.83%)
Oct 23, 2023 2.230 2.230 2.120 2.190 332,729 -0.04(-1.79%)
Oct 20, 2023 2.240 2.270 2.220 2.230 85,881 -0.02(-0.89%)
Oct 19, 2023 2.330 2.340 2.220 2.250 61,963 -0.06(-2.60%)
Oct 18, 2023 2.300 2.310 2.230 2.310 293,679 +0.02(+0.87%)
Oct 17, 2023 2.297 2.305 2.250 2.290 20,989 -0.01(-0.43%)
Oct 16, 2023 2.330 2.330 2.295 2.300 18,629 -0.05(-2.13%)
Oct 13, 2023 2.310 2.370 2.290 2.350 202,695 +0.03(+1.29%)
Oct 12, 2023 2.300 2.330 2.290 2.320 99,425 +0.00(+0.00%)
Oct 11, 2023 2.280 2.340 2.270 2.320 106,523 +0.05(+2.20%)
Oct 10, 2023 2.320 2.320 2.230 2.270 318,033 -0.05(-2.16%)
Oct 09, 2023 2.340 2.340 2.280 2.320 76,942 -0.02(-0.77%)
Oct 06, 2023 2.220 2.338 2.220 2.338 91,600 +0.01(+0.34%)
Oct 05, 2023 2.280 2.340 2.240 2.330 114,425 +0.05(+2.19%)
Oct 04, 2023 2.210 2.280 2.200 2.280 68,061 +0.04(+1.83%)
Oct 03, 2023 2.250 2.250 2.220 2.239 43,868 -0.00(-0.04%)
Oct 02, 2023 2.210 2.260 2.200 2.240 56,154 +0.02(+0.90%)
Sep 29, 2023 2.220 2.250 2.200 2.220 242,514 -0.03(-1.33%)
Sep 28, 2023 2.240 2.260 2.220 2.250 71,868 +0.00(+0.22%)
Sep 27, 2023 2.250 2.260 2.220 2.245 65,361 -0.01(-0.66%)
Sep 26, 2023 2.260 2.265 2.210 2.260 84,357 +0.00(+0.00%)
Sep 25, 2023 2.260 2.260 2.240 2.260 33,472 +0.00(+0.00%)
Sep 22, 2023 2.230 2.260 2.220 2.260 30,023 +0.02(+0.89%)
Sep 21, 2023 2.250 2.290 2.220 2.240 43,890 -0.02(-0.88%)
Sep 20, 2023 2.250 2.280 2.250 2.260 42,012 -0.03(-1.31%)
Sep 19, 2023 2.300 2.300 2.250 2.290 80,440 +0.02(+0.66%)
Sep 18, 2023 2.290 2.320 2.260 2.275 69,132 -0.02(-0.66%)
Sep 15, 2023 2.270 2.300 2.260 2.290 95,466 -0.01(-0.43%)
Sep 14, 2023 2.230 2.340 2.230 2.300 287,232 +0.03(+1.32%)
Sep 13, 2023 2.283 2.310 2.220 2.270 1,656,014 +0.00(+0.11%)
Sep 12, 2023 2.260 2.320 2.250 2.268 84,111 +0.01(+0.33%)
Sep 11, 2023 2.320 2.330 2.260 2.260 77,439 -0.08(-3.42%)
Sep 08, 2023 2.250 2.340 2.250 2.340 109,464 +0.03(+1.30%)
Sep 07, 2023 2.330 2.340 2.230 2.310 94,720 -0.03(-1.28%)
Sep 06, 2023 2.275 2.350 2.230 2.340 349,362 +0.04(+1.85%)
Sep 05, 2023 2.290 2.310 2.240 2.297 78,141 -0.01(-0.54%)
Sep 01, 2023 2.310 2.310 2.280 2.310 52,514 +0.01(+0.43%)
Aug 31, 2023 2.330 2.350 2.300 2.300 112,585 -0.04(-1.71%)
Aug 30, 2023 2.330 2.350 2.300 2.340 469,252 +0.04(+1.74%)
Aug 29, 2023 2.320 2.350 2.300 2.300 306,347 -0.01(-0.43%)
Aug 28, 2023 2.310 2.400 2.300 2.310 310,093 -0.03(-1.28%)
Aug 25, 2023 2.305 2.350 2.240 2.340 81,926 -0.01(-0.43%)
Aug 24, 2023 2.270 2.350 2.250 2.350 188,160 +0.02(+0.86%)
Aug 23, 2023 2.350 2.360 2.300 2.330 89,410 -0.03(-1.27%)
Aug 22, 2023 2.380 2.430 2.350 2.360 65,525 -0.02(-0.84%)
Aug 21, 2023 2.420 2.470 2.380 2.380 252,523 -0.04(-1.65%)
Aug 18, 2023 2.460 2.490 2.400 2.420 571,573 +0.02(+0.83%)
Aug 17, 2023 2.440 2.460 2.290 2.400 530,198 -0.02(-0.83%)
Aug 16, 2023 2.440 2.440 2.310 2.420 440,078 +0.00(+0.00%)
Aug 15, 2023 2.380 2.460 2.300 2.420 485,364 +0.07(+2.98%)
Aug 14, 2023 2.090 2.600 2.070 2.350 2,651,879 +0.26(+12.44%)
Aug 11, 2023 1.990 2.120 1.980 2.090 483,718 +0.13(+6.63%)
Aug 10, 2023 1.980 2.060 1.960 1.960 216,612 -0.02(-1.01%)
Aug 09, 2023 2.140 2.150 1.930 1.980 646,947 -0.16(-7.48%)
Aug 08, 2023 2.180 2.180 2.120 2.140 51,195 -0.05(-2.28%)
Aug 07, 2023 2.180 2.200 2.140 2.190 449,793 -0.02(-0.90%)
Aug 04, 2023 2.130 2.210 2.080 2.210 1,512,145 +0.10(+4.74%)
Aug 03, 2023 2.130 2.160 2.090 2.110 43,734 -0.02(-0.94%)
Aug 02, 2023 2.160 2.160 2.110 2.130 57,527 -0.02(-0.93%)
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.