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, 2020 8.500 8.570 8.475 8.520 69,700 +0.00(+0.00%)
Jul 30, 2020 8.550 8.600 8.510 8.520 92,888 -0.04(-0.47%)
Jul 29, 2020 8.600 8.650 8.550 8.560 1,485,592 -0.04(-0.47%)
Jul 28, 2020 8.570 8.680 8.530 8.600 27,431 -0.02(-0.23%)
Jul 27, 2020 8.800 9.050 8.510 8.620 477,755 -0.15(-1.71%)
Jul 24, 2020 8.830 8.830 8.700 8.770 474,800 -0.08(-0.90%)
Jul 23, 2020 8.930 9.000 8.720 8.850 459,244 -0.06(-0.67%)
Jul 22, 2020 8.850 8.930 8.840 8.910 668,483 +0.03(+0.34%)
Jul 21, 2020 8.963 8.963 8.850 8.880 395,767 -0.07(-0.78%)
Jul 20, 2020 9.030 9.050 8.930 8.950 1,248,855 -0.05(-0.56%)
Jul 17, 2020 9.070 9.150 8.900 9.000 1,354,000 -0.06(-0.66%)
Jul 16, 2020 9.270 9.350 9.000 9.060 4,453,666 -0.25(-2.69%)
Jul 15, 2020 9.450 9.520 9.100 9.310 4,611,946 -0.06(-0.64%)
Jul 14, 2020 9.300 9.480 9.200 9.370 1,584,252 +0.17(+1.85%)
Jul 13, 2020 9.090 9.500 9.090 9.200 2,590,880 +0.09(+0.95%)
Jul 10, 2020 8.470 9.190 8.470 9.113 1,301,000 +0.65(+7.72%)
Jul 09, 2020 8.000 8.950 7.980 8.460 2,211,670 +0.43(+5.35%)
Jul 08, 2020 7.940 8.100 7.920 8.030 848,179 +0.12(+1.52%)
Jul 07, 2020 8.010 8.070 7.900 7.910 658,434 -0.05(-0.63%)
Jul 06, 2020 8.020 8.100 7.950 7.960 503,331 -0.04(-0.50%)
Jul 02, 2020 8.020 8.220 7.840 8.000 1,092,000 +0.00(+0.00%)
Jul 01, 2020 8.000 8.060 7.940 8.000 719,884 +0.05(+0.63%)
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%)
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.