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 (%)
Jul 31, 2018 6.480 6.480 6.270 6.290 591,336 -0.06(-0.94%)
Jul 30, 2018 6.400 6.468 6.320 6.350 378,803 -0.10(-1.55%)
Jul 27, 2018 6.300 6.460 6.210 6.450 216,000 +0.13(+2.06%)
Jul 26, 2018 6.360 6.530 6.300 6.320 1,116,200 -0.03(-0.47%)
Jul 25, 2018 6.260 6.360 6.260 6.350 801,349 +0.05(+0.79%)
Jul 24, 2018 6.335 6.370 6.250 6.300 65,286 -0.04(-0.63%)
Jul 23, 2018 6.400 6.400 6.300 6.340 648,582 -0.06(-0.94%)
Jul 20, 2018 6.380 6.420 6.380 6.400 57,614 +0.00(+0.00%)
Jul 19, 2018 6.400 6.540 6.350 6.400 2,709,313 +0.00(+0.00%)
Jul 18, 2018 5.900 6.470 5.900 6.400 408,733 +0.50(+8.47%)
Jul 17, 2018 5.760 5.930 5.670 5.900 3,358,626 +0.13(+2.25%)
Jul 16, 2018 5.790 5.850 5.750 5.770 810,349 -0.04(-0.69%)
Jul 13, 2018 5.960 5.960 5.790 5.810 785,786 -0.19(-3.17%)
Jul 12, 2018 6.300 6.330 6.000 6.000 152,826 -0.28(-4.46%)
Jul 11, 2018 6.370 6.420 6.250 6.280 982,516 -0.09(-1.41%)
Jul 10, 2018 6.320 6.400 6.320 6.370 1,073,494 +0.01(+0.16%)
Jul 09, 2018 6.400 6.410 6.400 6.360 61,882 -0.04(-0.63%)
Jul 06, 2018 6.300 6.400 6.270 6.400 45,259 +0.07(+1.11%)
Jul 05, 2018 6.260 6.350 6.250 6.330 144,047 +0.08(+1.28%)
Jul 03, 2018 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 02, 2018 6.290 6.290 6.190 6.250 837,776 -0.07(-1.11%)
Jun 29, 2018 6.435 6.520 6.240 6.320 603,983 -0.10(-1.63%)
Jun 28, 2018 6.340 6.470 6.320 6.425 224,186 +0.22(+3.63%)
Jun 27, 2018 6.560 6.560 6.150 6.200 277,536 -0.34(-5.20%)
Jun 26, 2018 6.525 6.570 6.510 6.540 126,664 +0.01(+0.15%)
Jun 25, 2018 6.540 6.600 6.490 6.530 95,792 -0.03(-0.46%)
Jun 22, 2018 6.600 6.600 6.490 6.560 782,454 +0.01(+0.15%)
Jun 21, 2018 6.270 7.320 6.180 6.550 6,389,336 +0.26(+4.13%)
Jun 20, 2018 6.335 6.350 6.260 6.290 97,842 -0.06(-0.94%)
Jun 19, 2018 6.440 6.480 6.320 6.350 903,104 -0.07(-1.09%)
Jun 18, 2018 6.365 6.500 6.300 6.420 374,244 +0.07(+1.10%)
Jun 15, 2018 6.350 6.350 6.350 479,343 +0.00(+0.00%)
Jun 14, 2018 6.290 6.360 6.260 6.350 289,724 +0.01(+0.16%)
Jun 13, 2018 6.450 6.480 6.270 6.340 2,401,163 -0.11(-1.71%)
Jun 12, 2018 6.220 6.490 6.220 6.450 265,655 +0.23(+3.70%)
Jun 11, 2018 6.290 6.350 6.220 6.220 146,821 -0.03(-0.48%)
Jun 08, 2018 6.225 6.370 6.200 6.250 158,434 +0.00(+0.00%)
Jun 07, 2018 6.150 6.250 6.060 6.250 153,580 +0.12(+1.96%)
Jun 06, 2018 6.000 6.130 5.970 6.130 101,217 +0.12(+2.00%)
Jun 05, 2018 6.200 6.210 6.010 6.010 2,372,692 -0.19(-3.06%)
Jun 04, 2018 6.230 6.230 6.050 6.200 639,166 -0.03(-0.48%)
Jun 01, 2018 6.310 6.350 6.200 6.230 323,488 -0.08(-1.27%)
May 31, 2018 6.260 6.420 6.180 6.310 7,547,994 +0.05(+0.80%)
May 30, 2018 6.060 6.420 6.050 6.260 410,647 +0.21(+3.47%)
May 29, 2018 6.015 6.100 5.950 6.050 151,050 +0.00(+0.00%)
May 25, 2018 6.050 6.050 6.050 0 +0.06(+1.00%)
May 24, 2018 6.100 6.110 5.930 5.990 1,275,965 -0.11(-1.80%)
May 23, 2018 6.400 6.400 6.030 6.100 998,976 -0.30(-4.69%)
May 22, 2018 6.366 6.410 6.310 6.400 575,306 +0.04(+0.63%)
May 21, 2018 6.120 6.500 6.120 6.360 845,838 +0.24(+3.92%)
May 18, 2018 5.760 6.240 5.750 6.120 1,280,153 +0.36(+6.25%)
May 17, 2018 5.670 5.760 5.640 5.760 1,501,970 +0.09(+1.59%)
May 16, 2018 5.700 5.790 5.650 5.670 874,995 -0.07(-1.22%)
May 15, 2018 5.550 5.740 5.530 5.740 933,534 +0.24(+4.36%)
May 14, 2018 5.470 5.590 5.450 5.500 727,401 +0.07(+1.29%)
May 11, 2018 5.420 5.450 5.410 5.430 651,668 -0.02(-0.37%)
May 10, 2018 5.480 5.500 5.420 5.450 1,972,222 -0.05(-0.91%)
May 09, 2018 5.550 5.570 5.450 5.500 909,304 -0.10(-1.79%)
May 08, 2018 5.650 5.700 5.450 5.600 1,122,473 -0.07(-1.23%)
May 07, 2018 5.800 5.870 5.650 5.670 379,452 -0.12(-2.07%)
May 04, 2018 5.580 5.860 5.510 5.790 774,804 +0.21(+3.76%)
May 03, 2018 5.930 5.970 5.500 5.580 2,330,969 -0.35(-5.90%)
May 02, 2018 6.140 6.200 5.900 5.930 725,770 -0.22(-3.58%)
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.