Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fannie Mae Pfd S (OP: FNMAS )

5.010 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 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, 2020 9.300 9.350 9.240 9.270 395,872 -0.03(-0.32%)
Aug 28, 2020 9.160 9.360 9.160 9.300 219,000 +0.20(+2.20%)
Aug 27, 2020 9.160 9.210 9.050 9.100 452,396 -0.05(-0.55%)
Aug 26, 2020 9.200 9.200 9.010 9.150 177,697 -0.03(-0.33%)
Aug 25, 2020 9.200 9.220 9.110 9.180 191,191 +0.03(+0.33%)
Aug 24, 2020 9.190 9.200 9.130 9.150 83,019 -0.05(-0.54%)
Aug 21, 2020 9.050 9.200 9.050 9.200 79,300 +0.05(+0.55%)
Aug 20, 2020 9.110 9.200 9.085 9.150 70,904 +0.00(+0.00%)
Aug 19, 2020 9.180 9.300 9.110 9.150 75,036 -0.08(-0.87%)
Aug 18, 2020 9.070 9.250 8.990 9.230 187,876 +0.17(+1.88%)
Aug 17, 2020 8.810 9.080 8.810 9.060 269,078 +0.19(+2.14%)
Aug 14, 2020 8.820 8.870 8.750 8.870 101,200 +0.03(+0.34%)
Aug 13, 2020 8.600 8.880 8.600 8.840 486,310 +0.24(+2.79%)
Aug 12, 2020 8.450 8.610 8.425 8.600 100,439 +0.15(+1.78%)
Aug 11, 2020 8.500 8.550 8.400 8.450 87,715 -0.05(-0.59%)
Aug 10, 2020 8.560 8.620 8.500 8.500 81,200 -0.12(-1.39%)
Aug 07, 2020 8.530 8.620 8.530 8.620 46,000 +0.02(+0.23%)
Aug 06, 2020 8.570 8.690 8.500 8.600 151,280 +0.11(+1.30%)
Aug 05, 2020 8.446 8.510 8.380 8.490 243,485 -0.02(-0.24%)
Aug 04, 2020 8.400 8.570 8.370 8.510 82,908 +0.13(+1.55%)
Aug 03, 2020 8.500 8.560 8.300 8.380 215,306 -0.14(-1.64%)
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%)
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.