Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fannie Mae (OP: FNMA )

7.090 +0.365 (+5.43%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 6.810 7.100 6.725 7.090 10,491,427 +0.37(+5.43%)
Feb 13, 2025 7.010 7.120 6.580 6.725 12,829,537 -0.27(-3.79%)
Feb 12, 2025 6.820 7.040 6.755 6.990 8,596,324 +0.17(+2.49%)
Feb 11, 2025 6.680 6.900 6.670 6.820 5,052,103 +0.12(+1.79%)
Feb 10, 2025 6.670 6.970 6.515 6.700 7,983,887 +0.10(+1.52%)
Feb 07, 2025 6.850 6.930 5.120 6.600 7,853,945 -0.25(-3.65%)
Feb 06, 2025 6.770 7.220 6.480 6.850 32,462,622 +0.87(+14.55%)
Feb 05, 2025 5.430 6.030 5.410 5.980 13,605,816 +0.50(+9.12%)
Feb 04, 2025 5.150 5.650 5.150 5.480 5,757,142 +0.32(+6.20%)
Feb 03, 2025 5.210 5.340 4.910 5.160 13,762,512 -0.33(-6.01%)
Jan 31, 2025 5.660 5.690 5.450 5.490 5,825,993 -0.16(-2.83%)
Jan 30, 2025 5.650 5.850 5.570 5.650 5,241,771 -0.01(-0.18%)
Jan 29, 2025 5.730 5.740 5.400 5.660 11,566,174 -0.08(-1.39%)
Jan 28, 2025 5.430 6.300 5.390 5.740 11,914,543 +0.28(+5.13%)
Jan 27, 2025 5.380 5.720 5.240 5.460 17,669,678 -0.28(-4.88%)
Jan 24, 2025 6.360 6.360 5.230 5.740 32,194,568 -0.76(-11.69%)
Jan 23, 2025 6.800 6.800 6.500 6.500 9,211,147 -0.36(-5.25%)
Jan 22, 2025 6.920 6.980 6.500 6.860 18,594,912 -0.15(-2.14%)
Jan 21, 2025 7.030 7.160 6.120 7.010 35,407,108 +0.10(+1.52%)
Jan 17, 2025 5.430 6.920 5.420 6.905 36,555,464 +1.50(+27.87%)
Jan 16, 2025 6.150 6.480 5.060 5.400 41,293,812 -0.81(-13.04%)
Jan 15, 2025 7.500 7.800 5.785 6.210 46,584,668 -0.83(-11.79%)
Jan 14, 2025 5.630 7.230 5.620 7.040 53,693,048 +1.55(+28.23%)
Jan 13, 2025 5.310 5.510 5.290 5.490 16,548,307 +0.24(+4.47%)
Jan 10, 2025 5.160 5.400 5.060 5.255 24,269,472 +0.27(+5.52%)
Jan 08, 2025 4.690 5.050 4.560 4.980 23,750,680 +0.43(+9.45%)
Jan 07, 2025 4.600 4.721 4.230 4.550 16,718,229 +0.19(+4.36%)
Jan 06, 2025 4.640 5.250 4.160 4.360 50,928,944 -0.10(-2.35%)
Jan 03, 2025 3.530 4.470 3.520 4.465 56,035,992 +1.02(+29.80%)
Jan 02, 2025 3.310 3.520 3.210 3.440 19,770,784 +0.16(+4.88%)
Dec 31, 2024 3.280 0 -0.11(-3.24%)
Dec 30, 2024 2.490 3.480 2.240 3.390 29,404,582 +0.90(+36.14%)
Dec 27, 2024 2.570 2.590 2.490 2.490 5,089,920 -0.10(-3.86%)
Dec 26, 2024 2.630 2.640 2.570 2.590 2,719,604 -0.04(-1.52%)
Dec 24, 2024 2.630 2.686 2.570 2.630 7,027,281 +0.01(+0.38%)
Dec 23, 2024 2.690 2.710 2.610 2.620 5,450,101 -0.07(-2.60%)
Dec 20, 2024 2.600 2.780 2.600 2.690 5,485,446 +0.04(+1.51%)
Dec 19, 2024 2.690 2.710 2.590 2.650 5,488,871 -0.02(-0.75%)
Dec 18, 2024 2.710 2.820 2.620 2.670 6,139,996 -0.03(-1.11%)
Dec 17, 2024 2.580 2.750 2.580 2.700 6,711,487 +0.15(+5.88%)
Dec 16, 2024 2.560 2.625 2.510 2.550 5,082,847 -0.01(-0.39%)
Dec 13, 2024 2.660 2.710 2.550 2.560 4,688,974 -0.13(-4.83%)
Dec 12, 2024 2.640 2.760 2.610 2.690 8,961,967 -0.02(-0.74%)
Dec 11, 2024 2.830 2.870 2.620 2.710 8,494,406 -0.10(-3.56%)
Dec 10, 2024 2.820 2.900 2.800 2.810 8,162,698 -0.00(-0.18%)
Dec 09, 2024 2.780 2.920 2.660 2.815 14,529,244 +0.08(+3.11%)
Dec 06, 2024 2.480 2.760 2.480 2.730 13,001,387 +0.24(+9.64%)
Dec 05, 2024 2.330 2.580 2.270 2.490 15,619,287 +0.16(+6.87%)
Dec 04, 2024 2.710 2.800 2.070 2.330 36,665,712 -0.37(-13.70%)
Dec 03, 2024 2.600 2.730 2.570 2.700 11,143,584 +0.13(+5.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.