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 (%)
Aug 31, 2017 6.344 6.540 6.344 6.500 399,512 +0.16(+2.52%)
Aug 30, 2017 6.330 6.390 6.170 6.340 1,099,095 -0.01(-0.16%)
Aug 29, 2017 6.430 6.450 6.300 6.350 580,761 -0.05(-0.78%)
Aug 28, 2017 6.520 6.580 6.400 6.400 440,907 -0.10(-1.54%)
Aug 25, 2017 6.520 6.610 6.480 6.500 206,824 -0.08(-1.22%)
Aug 24, 2017 6.600 6.640 6.500 6.580 157,205 -0.02(-0.30%)
Aug 23, 2017 6.580 6.630 6.560 6.600 66,021 +0.00(+0.00%)
Aug 22, 2017 6.530 6.650 6.530 6.600 525,684 +0.01(+0.17%)
Aug 21, 2017 6.700 6.720 6.450 6.589 196,937 -0.11(-1.66%)
Aug 18, 2017 6.600 6.720 6.460 6.700 378,082 +0.10(+1.52%)
Aug 17, 2017 6.700 6.740 6.600 6.600 363,245 -0.14(-2.08%)
Aug 16, 2017 6.768 6.780 6.620 6.740 806,573 -0.02(-0.30%)
Aug 15, 2017 6.820 6.850 6.750 6.760 241,251 -0.04(-0.59%)
Aug 14, 2017 6.800 6.820 6.727 6.800 616,367 -0.08(-1.16%)
Aug 11, 2017 6.820 6.880 6.760 6.880 36,669 +0.03(+0.44%)
Aug 10, 2017 6.950 6.980 6.750 6.850 716,974 -0.12(-1.72%)
Aug 09, 2017 7.070 7.090 6.950 6.970 1,031,611 -0.08(-1.13%)
Aug 08, 2017 7.020 7.080 6.920 7.050 487,011 +0.03(+0.43%)
Aug 07, 2017 6.880 7.160 6.880 7.020 831,937 +0.16(+2.33%)
Aug 04, 2017 6.780 6.920 6.750 6.860 766,285 +0.06(+0.88%)
Aug 03, 2017 6.900 6.950 6.770 6.800 1,590,386 -0.10(-1.45%)
Aug 02, 2017 6.810 6.920 6.800 6.900 765,026 +0.10(+1.47%)
Aug 01, 2017 6.800 6.840 6.670 6.800 491,245 +0.00(+0.00%)
Jul 31, 2017 6.830 6.840 6.780 6.800 267,250 +0.00(+0.00%)
Jul 28, 2017 7.110 7.110 6.750 6.800 2,987,356 -0.30(-4.23%)
Jul 27, 2017 7.585 7.650 7.100 7.100 2,034,732 -0.40(-5.33%)
Jul 26, 2017 7.110 7.610 7.110 7.500 1,413,858 +0.40(+5.63%)
Jul 25, 2017 6.950 7.100 6.870 7.100 2,242,129 +0.25(+3.65%)
Jul 24, 2017 6.350 6.850 6.350 6.850 1,343,996 +0.59(+9.42%)
Jul 21, 2017 6.340 6.390 6.250 6.260 417,795 -0.01(-0.16%)
Jul 20, 2017 6.320 6.320 6.100 6.270 341,440 -0.06(-0.95%)
Jul 19, 2017 6.200 6.450 6.200 6.330 2,051,713 +0.20(+3.26%)
Jul 18, 2017 6.120 6.130 5.900 6.130 175,809 +0.01(+0.16%)
Jul 17, 2017 6.090 6.160 6.000 6.120 294,966 +0.02(+0.33%)
Jul 14, 2017 6.150 6.150 6.030 6.100 153,894 -0.07(-1.13%)
Jul 13, 2017 6.230 6.250 6.120 6.170 226,311 -0.07(-1.12%)
Jul 12, 2017 6.120 6.350 6.120 6.240 1,030,678 +0.11(+1.79%)
Jul 11, 2017 5.915 6.130 5.890 6.130 498,876 +0.21(+3.55%)
Jul 10, 2017 5.940 5.940 5.905 5.920 295,112 -0.02(-0.34%)
Jul 07, 2017 5.950 5.980 5.900 5.940 656,318 -0.04(-0.67%)
Jul 06, 2017 5.990 6.000 5.850 5.980 682,669 -0.01(-0.16%)
Jul 05, 2017 5.875 5.990 5.820 5.989 656,511 +0.09(+1.52%)
Jul 03, 2017 5.720 5.980 5.700 5.900 55,935 +0.14(+2.43%)
Jun 30, 2017 5.650 5.890 5.650 5.760 55,309 +0.05(+0.88%)
Jun 29, 2017 5.700 5.730 5.620 5.710 668,162 +0.08(+1.42%)
Jun 28, 2017 5.700 5.770 5.580 5.630 609,560 -0.11(-1.92%)
Jun 27, 2017 5.920 5.920 5.680 5.740 826,210 -0.17(-2.88%)
Jun 26, 2017 6.000 6.060 5.850 5.910 831,864 -0.09(-1.50%)
Jun 23, 2017 6.035 6.060 5.940 6.000 318,379 -0.02(-0.33%)
Jun 22, 2017 6.250 6.250 5.990 6.020 415,130 -0.20(-3.22%)
Jun 21, 2017 6.410 6.410 6.220 6.220 212,838 -0.23(-3.57%)
Jun 20, 2017 6.450 6.500 6.350 6.450 305,402 +0.00(+0.00%)
Jun 19, 2017 6.460 6.650 6.420 6.450 627,513 +0.00(+0.00%)
Jun 16, 2017 6.100 6.460 6.100 6.450 312,710 +0.35(+5.74%)
Jun 15, 2017 6.120 6.170 6.070 6.100 614,560 -0.05(-0.81%)
Jun 14, 2017 6.090 6.150 6.000 6.150 107,254 +0.01(+0.16%)
Jun 13, 2017 6.110 6.200 6.000 6.140 127,591 -0.05(-0.81%)
Jun 12, 2017 6.280 6.290 6.160 6.190 50,080 -0.10(-1.59%)
Jun 09, 2017 6.340 6.340 5.970 6.290 613,120 -0.01(-0.16%)
Jun 08, 2017 6.450 6.450 6.200 6.300 161,094 -0.15(-2.33%)
Jun 07, 2017 6.390 6.450 6.350 6.450 680,170 +0.05(+0.78%)
Jun 06, 2017 6.450 6.500 6.290 6.400 204,720 -0.05(-0.78%)
Jun 05, 2017 6.750 6.870 6.350 6.450 149,710 -0.28(-4.16%)
Jun 02, 2017 6.770 6.870 6.700 6.730 275,658 -0.07(-1.03%)
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.