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

Fannie Mae Pfd S (OP: FNMAS )

4.900 +0.050 (+1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2021 1.750 1.770 1.750 1.760 56,305 -0.03(-1.68%)
Aug 30, 2021 1.800 1.810 1.750 1.790 943,382 -0.02(-1.10%)
Aug 27, 2021 1.840 1.840 1.750 1.810 719,637 +0.00(+0.00%)
Aug 26, 2021 1.760 1.840 1.760 1.810 1,148,453 +0.06(+3.43%)
Aug 25, 2021 1.685 1.750 1.650 1.750 1,573,715 +0.08(+4.79%)
Aug 24, 2021 1.580 1.690 1.580 1.670 802,811 +0.06(+3.73%)
Aug 23, 2021 1.630 1.660 1.570 1.610 1,013,505 -0.02(-1.23%)
Aug 20, 2021 1.690 1.750 1.570 1.630 560,868 -0.06(-3.26%)
Aug 19, 2021 1.690 1.750 1.670 1.685 579,028 -0.07(-4.26%)
Aug 18, 2021 1.640 1.770 1.640 1.760 2,337,409 +0.16(+10.00%)
Aug 17, 2021 1.710 1.750 1.600 1.600 957,343 -0.11(-6.43%)
Aug 16, 2021 1.704 1.800 1.680 1.710 895,944 +0.01(+0.59%)
Aug 13, 2021 1.710 1.720 1.690 1.700 125,098 -0.01(-0.58%)
Aug 12, 2021 1.740 1.770 1.680 1.710 1,007,314 -0.04(-2.29%)
Aug 11, 2021 1.760 1.805 1.750 1.750 410,623 -0.01(-0.57%)
Aug 10, 2021 1.740 1.800 1.740 1.760 202,915 +0.02(+1.15%)
Aug 09, 2021 1.830 1.830 1.730 1.740 1,137,509 -0.12(-6.45%)
Aug 06, 2021 1.890 1.930 1.790 1.860 506,412 -0.03(-1.59%)
Aug 05, 2021 1.830 1.890 1.740 1.890 1,803,400 +0.05(+2.72%)
Aug 04, 2021 1.920 1.940 1.800 1.840 1,794,903 -0.08(-4.17%)
Aug 03, 2021 1.970 2.050 1.910 1.920 707,421 -0.03(-1.54%)
Aug 02, 2021 2.010 2.010 1.920 1.950 407,442 +0.00(+0.00%)
Jul 30, 2021 2.010 2.060 1.920 1.950 709,892 -0.05(-2.50%)
Jul 29, 2021 2.000 2.015 1.980 2.000 3,012,081 -0.03(-1.48%)
Jul 28, 2021 2.030 2.050 1.980 2.030 1,092,613 +0.04(+2.01%)
Jul 27, 2021 2.050 2.080 1.960 1.990 447,314 -0.05(-2.45%)
Jul 26, 2021 2.020 2.080 2.020 2.040 919,437 -0.01(-0.49%)
Jul 23, 2021 2.020 2.090 2.020 2.050 317,159 -0.06(-2.84%)
Jul 22, 2021 2.060 2.110 2.000 2.110 1,334,117 +0.07(+3.43%)
Jul 21, 2021 1.700 2.040 1.670 2.040 884,464 +0.33(+19.37%)
Jul 20, 2021 1.690 1.750 1.630 1.709 784,521 +0.03(+1.73%)
Jul 19, 2021 1.750 1.830 1.630 1.680 1,867,166 -0.10(-5.62%)
Jul 16, 2021 1.840 1.880 1.600 1.780 1,356,056 -0.08(-4.30%)
Jul 15, 2021 1.860 1.900 1.820 1.860 631,491 +0.01(+0.54%)
Jul 14, 2021 1.870 1.900 1.820 1.850 2,726,671 +0.00(+0.00%)
Jul 13, 2021 1.900 1.950 1.850 1.850 1,855,692 +0.00(+0.00%)
Jul 12, 2021 1.910 1.990 1.850 1.850 1,601,761 -0.05(-2.63%)
Jul 09, 2021 1.960 1.960 1.860 1.900 1,476,311 -0.02(-1.04%)
Jul 08, 2021 1.920 2.000 1.840 1.920 2,049,825 -0.05(-2.54%)
Jul 07, 2021 2.000 2.040 1.900 1.970 1,893,599 -0.03(-1.50%)
Jul 06, 2021 2.180 2.190 1.970 2.000 1,262,824 -0.12(-5.66%)
Jul 02, 2021 2.160 2.180 2.120 2.120 299,988 -0.04(-1.85%)
Jul 01, 2021 2.130 2.260 2.130 2.160 1,235,645 +0.03(+1.41%)
Jun 30, 2021 2.230 2.320 2.090 2.130 3,233,936 -0.12(-5.33%)
Jun 29, 2021 2.290 2.410 2.200 2.250 3,030,354 -0.06(-2.60%)
Jun 28, 2021 2.200 2.370 2.120 2.310 6,088,828 +0.19(+8.96%)
Jun 25, 2021 2.120 2.200 1.690 2.120 18,551,388 -0.02(-0.93%)
Jun 24, 2021 2.660 2.790 2.070 2.140 17,438,328 -0.38(-15.08%)
Jun 23, 2021 6.720 7.100 2.270 2.520 37,329,728 -4.18(-62.39%)
Jun 22, 2021 6.670 6.730 0.7300 6.700 247,677 +0.03(+0.45%)
Jun 21, 2021 6.730 6.730 6.480 6.670 189,472 -0.02(-0.30%)
Jun 18, 2021 6.700 6.800 6.650 6.690 375,513 -0.06(-0.89%)
Jun 17, 2021 6.795 6.820 6.700 6.750 201,338 +0.00(+0.00%)
Jun 16, 2021 6.710 6.760 6.600 6.750 257,026 +0.06(+0.90%)
Jun 15, 2021 6.780 6.780 6.580 6.690 511,433 -0.09(-1.33%)
Jun 14, 2021 6.700 6.950 6.700 6.780 1,578,969 +0.05(+0.74%)
Jun 11, 2021 6.600 6.730 6.560 6.730 1,323,759 +0.13(+1.97%)
Jun 10, 2021 6.580 6.620 6.470 6.600 2,109,193 +0.05(+0.76%)
Jun 09, 2021 6.620 6.650 6.550 6.550 555,638 -0.05(-0.76%)
Jun 08, 2021 6.610 6.610 6.550 6.600 1,205,324 -0.04(-0.60%)
Jun 07, 2021 6.460 6.640 6.450 6.640 1,063,775 +0.19(+2.95%)
Jun 04, 2021 6.480 6.540 6.400 6.450 494,995 +0.09(+1.42%)
Jun 03, 2021 6.650 6.780 6.310 6.360 860,478 -0.24(-3.64%)
Jun 02, 2021 6.540 6.630 6.480 6.600 681,664 +0.11(+1.69%)
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.