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

Fannie Mae Pfd S (OP: FNMAS )

4.290 -0.130 (-2.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Apr 28, 2023 1.610 1.640 1.450 1.580 827,314 -0.05(-3.07%)
Apr 27, 2023 1.680 1.680 1.590 1.630 522,968 +0.03(+2.19%)
Apr 26, 2023 1.650 1.680 1.590 1.595 829,590 -0.06(-3.92%)
Apr 25, 2023 1.735 1.735 1.640 1.660 1,054,446 -0.02(-1.19%)
Apr 24, 2023 1.760 1.780 1.665 1.680 417,928 -0.07(-4.00%)
Apr 21, 2023 1.790 1.850 1.740 1.750 177,030 -0.02(-1.13%)
Apr 20, 2023 1.790 1.820 1.740 1.770 399,678 -0.01(-0.56%)
Apr 19, 2023 1.800 1.885 1.750 1.780 1,170,040 -0.02(-1.11%)
Apr 18, 2023 1.720 1.820 1.720 1.800 5,346,758 +0.05(+2.86%)
Apr 17, 2023 1.730 1.830 1.720 1.750 2,224,650 +0.02(+1.16%)
Apr 14, 2023 1.725 1.740 1.680 1.730 1,704,493 +0.02(+1.17%)
Apr 13, 2023 1.700 1.750 1.650 1.710 2,754,691 +0.07(+4.27%)
Apr 12, 2023 1.680 1.680 1.600 1.640 458,166 -0.04(-2.38%)
Apr 11, 2023 1.721 1.780 1.677 1.680 555,058 -0.05(-2.89%)
Apr 10, 2023 1.670 1.780 1.670 1.730 160,810 +0.03(+1.76%)
Apr 06, 2023 1.750 1.750 1.660 1.700 534,116 -0.05(-2.86%)
Apr 05, 2023 1.715 1.755 1.650 1.750 493,880 +0.02(+1.16%)
Apr 04, 2023 1.770 1.785 1.680 1.730 679,872 -0.03(-1.70%)
Apr 03, 2023 1.790 1.790 1.720 1.760 122,942 +0.04(+2.33%)
Mar 31, 2023 1.800 1.830 1.710 1.720 739,171 -0.03(-1.71%)
Mar 30, 2023 1.775 1.810 1.700 1.750 567,342 +0.01(+0.57%)
Mar 29, 2023 1.750 1.770 1.700 1.740 541,174 -0.01(-0.57%)
Mar 28, 2023 1.690 1.750 1.680 1.750 52,278 +0.03(+1.74%)
Mar 27, 2023 1.735 1.750 1.695 1.720 208,707 -0.03(-1.71%)
Mar 24, 2023 1.750 1.800 1.730 1.750 132,416 +0.01(+0.86%)
Mar 23, 2023 1.770 1.850 1.735 1.735 110,300 -0.11(-6.22%)
Mar 22, 2023 1.790 1.850 1.750 1.850 100,501 +0.00(+0.00%)
Mar 21, 2023 1.850 1.850 1.770 1.850 2,211,046 +0.03(+1.65%)
Mar 20, 2023 1.750 1.840 1.750 1.820 8,498,563 +0.04(+2.25%)
Mar 17, 2023 1.750 1.850 1.750 1.780 462,924 -0.01(-0.47%)
Mar 16, 2023 1.840 1.850 1.770 1.788 218,844 -0.06(-3.33%)
Mar 15, 2023 1.830 1.850 1.750 1.850 379,910 +0.07(+3.93%)
Mar 14, 2023 1.750 1.850 1.750 1.780 2,292,103 -0.04(-2.20%)
Mar 13, 2023 1.840 1.840 1.700 1.820 443,880 -0.04(-2.15%)
Mar 10, 2023 1.940 1.950 1.850 1.860 586,339 -0.08(-4.12%)
Mar 09, 2023 2.010 2.010 1.900 1.940 917,236 -0.04(-2.02%)
Mar 08, 2023 2.030 2.030 1.980 1.980 725,846 -0.05(-2.46%)
Mar 07, 2023 2.100 2.100 1.980 2.030 764,269 -0.07(-3.33%)
Mar 06, 2023 2.160 2.220 2.100 2.100 712,455 -0.08(-3.67%)
Mar 03, 2023 2.195 2.200 2.175 2.180 181,325 -0.02(-0.91%)
Mar 02, 2023 2.250 2.280 2.190 2.200 2,406,271 -0.02(-0.90%)
Mar 01, 2023 2.240 2.250 2.210 2.220 1,913,299 -0.02(-0.89%)
Feb 28, 2023 2.220 2.240 2.210 2.240 177,360 +0.03(+1.36%)
Feb 27, 2023 2.250 2.300 2.210 2.210 159,520 -0.04(-1.78%)
Feb 24, 2023 2.280 2.300 2.240 2.250 127,059 -0.05(-2.17%)
Feb 23, 2023 2.350 2.350 2.290 2.300 192,410 -0.05(-2.13%)
Feb 22, 2023 2.350 2.360 2.350 2.350 165,963 +0.00(+0.00%)
Feb 21, 2023 2.400 2.400 2.350 2.350 112,132 -0.04(-1.67%)
Feb 17, 2023 2.400 2.420 2.350 2.390 353,122 +0.00(+0.00%)
Feb 16, 2023 2.380 2.400 2.380 2.390 50,513 -0.00(-0.17%)
Feb 15, 2023 2.420 2.420 2.380 2.394 171,754 -0.01(-0.25%)
Feb 14, 2023 2.400 2.420 2.350 2.400 240,295 +0.00(+0.00%)
Feb 13, 2023 2.410 2.420 2.350 2.400 268,696 -0.02(-0.83%)
Feb 10, 2023 2.420 2.450 2.400 2.420 109,935 -0.03(-1.22%)
Feb 09, 2023 2.460 2.460 2.430 2.450 103,489 +0.02(+0.82%)
Feb 08, 2023 2.410 2.460 2.410 2.430 69,143 -0.03(-1.22%)
Feb 07, 2023 2.450 2.500 2.440 2.460 1,507,386 +0.00(+0.00%)
Feb 06, 2023 2.450 2.500 2.430 2.460 271,900 +0.03(+1.23%)
Feb 03, 2023 2.420 2.460 2.370 2.430 613,280 -0.02(-0.82%)
Feb 02, 2023 2.300 2.510 2.240 2.450 1,525,402 +0.15(+6.52%)
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.