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

Fannie Mae Pfd S (OP: FNMAS )

5.180 -0.020 (-0.38%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 7, 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 (%)
Sep 30, 2020 8.800 8.970 8.460 8.880 375,593 +0.10(+1.14%)
Sep 29, 2020 8.770 8.850 8.680 8.780 482,893 +0.13(+1.50%)
Sep 28, 2020 8.600 8.780 8.500 8.650 1,813,083 +0.13(+1.53%)
Sep 25, 2020 8.170 8.580 8.170 8.520 839,900 +0.32(+3.90%)
Sep 24, 2020 8.110 8.240 8.070 8.200 462,453 +0.08(+0.99%)
Sep 23, 2020 8.260 8.350 8.000 8.120 457,473 -0.18(-2.17%)
Sep 22, 2020 8.120 8.400 8.050 8.300 135,760 +0.20(+2.47%)
Sep 21, 2020 7.850 8.520 7.850 8.100 535,630 +0.23(+2.92%)
Sep 18, 2020 7.900 7.910 7.630 7.870 416,500 +0.07(+0.90%)
Sep 17, 2020 8.190 8.190 7.780 7.800 951,759 -0.40(-4.88%)
Sep 16, 2020 8.350 8.500 8.100 8.200 295,330 -0.06(-0.73%)
Sep 15, 2020 8.470 8.490 8.200 8.260 435,925 -0.23(-2.71%)
Sep 14, 2020 8.620 8.730 8.480 8.490 315,725 -0.14(-1.62%)
Sep 11, 2020 8.560 8.700 8.560 8.630 131,300 -0.07(-0.80%)
Sep 10, 2020 8.725 8.840 8.600 8.700 205,103 -0.07(-0.80%)
Sep 09, 2020 8.960 9.000 8.550 8.770 835,594 -0.23(-2.56%)
Sep 08, 2020 9.120 9.190 8.960 9.000 199,038 -0.19(-2.07%)
Sep 04, 2020 9.050 9.400 8.960 9.190 205,600 +0.09(+0.99%)
Sep 03, 2020 9.265 9.280 9.080 9.100 353,366 -0.12(-1.30%)
Sep 02, 2020 9.300 9.320 9.200 9.220 137,456 -0.08(-0.86%)
Sep 01, 2020 9.300 9.340 9.200 9.300 191,757 +0.03(+0.32%)
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%)
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.