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 30, 2021 6.390 6.390 6.260 6.280 315,300 -0.10(-1.57%)
Apr 29, 2021 6.540 6.540 6.350 6.380 415,197 -0.12(-1.85%)
Apr 28, 2021 6.580 6.700 6.500 6.500 341,779 -0.10(-1.47%)
Apr 27, 2021 6.660 6.725 6.580 6.597 533,714 -0.07(-1.09%)
Apr 26, 2021 6.550 6.810 6.550 6.670 250,811 +0.05(+0.76%)
Apr 23, 2021 6.600 6.650 6.510 6.620 81,600 -0.06(-0.90%)
Apr 22, 2021 6.690 6.750 6.610 6.680 53,173 -0.04(-0.60%)
Apr 21, 2021 6.700 6.870 6.600 6.720 319,165 +0.12(+1.82%)
Apr 20, 2021 6.700 6.710 6.450 6.600 576,529 -0.06(-0.90%)
Apr 19, 2021 6.800 6.870 6.600 6.660 220,904 -0.10(-1.48%)
Apr 16, 2021 6.500 6.770 6.480 6.760 534,000 +0.20(+3.05%)
Apr 15, 2021 6.650 6.650 6.460 6.560 88,948 +0.01(+0.15%)
Apr 14, 2021 6.500 6.900 6.500 6.550 566,638 -0.04(-0.61%)
Apr 13, 2021 6.630 6.630 6.400 6.590 1,038,516 -0.02(-0.34%)
Apr 12, 2021 6.750 6.830 6.430 6.612 455,384 -0.14(-2.04%)
Apr 09, 2021 6.850 7.070 6.560 6.750 571,200 -0.10(-1.46%)
Apr 08, 2021 6.320 7.050 6.320 6.850 1,247,167 +0.53(+8.39%)
Apr 07, 2021 6.000 6.390 6.000 6.320 613,406 +0.28(+4.64%)
Apr 06, 2021 5.850 6.150 5.720 6.040 343,539 +0.19(+3.25%)
Apr 05, 2021 5.680 5.850 5.650 5.850 438,083 +0.20(+3.54%)
Apr 01, 2021 5.630 5.650 5.510 5.650 180,500 +0.10(+1.80%)
Mar 31, 2021 5.460 5.660 5.450 5.550 2,150,637 +0.14(+2.59%)
Mar 30, 2021 5.500 5.500 5.320 5.410 1,131,739 +0.07(+1.31%)
Mar 29, 2021 5.360 5.640 5.260 5.340 358,710 +0.04(+0.75%)
Mar 26, 2021 5.405 5.530 5.300 5.300 439,600 -0.12(-2.21%)
Mar 25, 2021 5.490 5.500 5.380 5.420 307,337 -0.05(-0.91%)
Mar 24, 2021 5.520 5.550 5.450 5.470 508,792 -0.03(-0.55%)
Mar 23, 2021 5.500 5.600 5.480 5.500 1,744,837 -0.02(-0.36%)
Mar 22, 2021 5.630 5.630 5.450 5.520 215,541 -0.01(-0.18%)
Mar 19, 2021 5.590 5.590 5.476 5.530 391,300 -0.02(-0.36%)
Mar 18, 2021 5.700 5.700 5.500 5.550 777,302 -0.13(-2.29%)
Mar 17, 2021 5.730 5.730 5.620 5.680 511,238 -0.01(-0.18%)
Mar 16, 2021 5.730 5.730 5.660 5.690 285,541 -0.03(-0.52%)
Mar 15, 2021 5.730 5.740 5.660 5.720 798,578 +0.05(+0.88%)
Mar 12, 2021 5.690 5.750 5.620 5.670 911,700 -0.02(-0.35%)
Mar 11, 2021 5.720 5.740 5.670 5.690 356,958 -0.02(-0.35%)
Mar 10, 2021 5.760 5.760 5.660 5.710 1,232,085 -0.04(-0.70%)
Mar 09, 2021 5.750 5.780 5.700 5.750 1,350,905 +0.07(+1.23%)
Mar 08, 2021 5.820 5.820 5.650 5.680 1,054,714 -0.05(-0.87%)
Mar 05, 2021 5.780 5.850 5.710 5.730 1,033,700 -0.07(-1.21%)
Mar 04, 2021 5.680 5.800 5.550 5.800 683,931 +0.05(+0.87%)
Mar 03, 2021 5.790 5.790 5.620 5.750 1,498,399 -0.05(-0.86%)
Mar 02, 2021 5.830 5.860 5.670 5.800 1,686,676 -0.08(-1.36%)
Mar 01, 2021 5.670 5.900 5.670 5.880 496,128 +0.21(+3.70%)
Feb 26, 2021 5.520 5.700 5.510 5.670 258,500 +0.15(+2.72%)
Feb 25, 2021 5.710 5.803 5.500 5.520 345,727 -0.18(-3.16%)
Feb 24, 2021 5.770 5.900 5.700 5.700 545,522 -0.05(-0.87%)
Feb 23, 2021 5.850 5.850 5.700 5.750 516,424 -0.15(-2.54%)
Feb 22, 2021 5.750 5.920 5.650 5.900 554,467 +0.14(+2.43%)
Feb 19, 2021 5.880 6.055 5.740 5.760 476,100 -0.16(-2.70%)
Feb 18, 2021 6.100 6.100 5.900 5.920 127,955 -0.16(-2.63%)
Feb 17, 2021 6.120 6.130 5.950 6.080 515,646 -0.02(-0.33%)
Feb 16, 2021 6.240 6.440 5.990 6.100 602,964 +0.00(+0.00%)
Feb 12, 2021 5.700 6.210 5.640 6.100 421,200 +0.40(+7.02%)
Feb 11, 2021 5.660 5.870 5.600 5.700 931,560 +0.05(+0.88%)
Feb 10, 2021 5.650 5.840 5.600 5.650 1,022,449 +0.06(+1.07%)
Feb 09, 2021 5.490 5.630 5.350 5.590 849,082 +0.10(+1.82%)
Feb 08, 2021 5.550 5.600 5.420 5.490 967,873 -0.05(-0.90%)
Feb 05, 2021 5.550 5.635 5.480 5.540 1,596,900 -0.01(-0.18%)
Feb 04, 2021 5.710 5.740 5.500 5.550 613,290 -0.19(-3.31%)
Feb 03, 2021 5.650 5.850 5.650 5.740 889,893 -0.03(-0.52%)
Feb 02, 2021 5.590 5.770 5.450 5.770 258,662 +0.25(+4.53%)
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.