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 (%)
Sep 30, 2021 2.550 2.650 2.490 2.600 519,876 +0.07(+2.77%)
Sep 29, 2021 2.460 2.530 2.430 2.530 495,102 +0.07(+2.85%)
Sep 28, 2021 2.400 2.500 2.400 2.460 422,026 -0.01(-0.40%)
Sep 27, 2021 2.450 2.500 2.360 2.470 549,671 +0.02(+0.82%)
Sep 24, 2021 2.480 2.505 2.420 2.450 712,208 -0.01(-0.41%)
Sep 23, 2021 2.290 2.580 2.290 2.460 1,045,174 +0.15(+6.49%)
Sep 22, 2021 2.160 2.400 2.100 2.310 434,298 +0.14(+6.45%)
Sep 21, 2021 2.030 2.230 1.630 2.170 1,115,855 +0.14(+6.90%)
Sep 20, 2021 2.150 2.150 2.010 2.030 952,961 -0.16(-7.31%)
Sep 17, 2021 2.400 2.400 2.160 2.190 348,360 -0.14(-6.01%)
Sep 16, 2021 2.550 2.600 2.170 2.330 705,121 -0.22(-8.63%)
Sep 15, 2021 2.420 2.880 2.400 2.550 2,240,866 +0.18(+7.59%)
Sep 14, 2021 2.000 2.440 1.975 2.370 6,456,024 +0.44(+22.80%)
Sep 13, 2021 1.670 1.990 1.670 1.930 3,255,758 +0.25(+14.88%)
Sep 10, 2021 1.680 1.743 1.660 1.680 181,868 +0.00(+0.00%)
Sep 09, 2021 1.760 1.760 1.670 1.680 1,115,216 -0.02(-1.18%)
Sep 08, 2021 1.750 1.800 1.680 1.700 1,034,629 -0.06(-3.41%)
Sep 07, 2021 1.780 1.820 1.750 1.760 184,502 +0.00(+0.00%)
Sep 03, 2021 1.755 1.790 1.730 1.760 308,997 +0.00(+0.00%)
Sep 02, 2021 1.805 1.820 1.750 1.760 752,168 -0.03(-1.68%)
Sep 01, 2021 1.760 1.870 1.760 1.790 1,215,804 +0.03(+1.70%)
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%)
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.