Fannie Mae Historical Data - FNMA

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Fannie Mae (QB) FNMA OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.06 1.94% 3.16 3.16 3.04 3.09 3.10 16:58:42
more quote information »

FNMA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.673.162.673.006,124,0760.4918.35%
1 Month3.223.262.512.935,239,034-0.06-1.86%
3 Months3.914.102.513.325,551,346-0.75-19.18%
6 Months2.834.232.023.216,178,1650.3311.66%
1 Year1.2054.230.982.816,793,4231.96162.24%
3 Years4.1954.500.982.644,991,579-1.04-24.67%
5 Years2.375.000.0012.565,057,4270.7933.33%

FNMA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 3.10 0.06 1.97% 3.04 3.11 3.02 8,807,390
Dec 09 2019 3.04 0.07 2.36% 3.01 3.08 2.97 9,249,220
Dec 06 2019 2.97 0.17 6.07% 2.81 3.01 2.80 7,166,707
Dec 05 2019 2.80 0.04 1.45% 2.75 2.84 2.74 3,338,804
Dec 04 2019 2.76 0.09 3.37% 2.67 2.77 2.67 2,058,257
Dec 03 2019 2.67 0.03 1.14% 2.61 2.75 2.58 2,538,455
Dec 02 2019 2.64 -0.14 -5.04% 2.77 2.77 2.624 3,617,564
Nov 29 2019 2.78 -0.02 -0.71% 2.80 2.80 2.76 560,103
Nov 27 2019 2.80 -0.02 -0.71% 2.83 2.84 2.79 1,451,679
Nov 26 2019 2.82 -0.08 -2.59% 2.86 2.89 2.82 2,168,119
Nov 25 2019 2.895 -0.13 -4.14% 3.01 3.03 2.86 3,267,585
Nov 22 2019 3.02 -0.01 -0.33% 3.04 3.07 2.96 3,879,560
Nov 21 2019 3.03 0.12 4.12% 2.92 3.05 2.89 6,887,874
Nov 20 2019 2.91 0.24 8.99% 2.58 2.91 2.51 10,477,058
Nov 19 2019 2.67 -0.33 -11.0% 3.00 3.16 2.65 10,659,994
Nov 18 2019 3.00 -0.10 -3.23% 3.08 3.13 2.96 5,139,325
Nov 15 2019 3.10 0.08 2.65% 3.02 3.10 2.98 2,841,545
Nov 14 2019 3.02 -0.03 -0.98% 3.07 3.07 2.96 4,376,220
Nov 13 2019 3.05 -0.16 -4.98% 3.22 3.26 2.97 11,056,181
Nov 12 2019 3.21 0.13 4.22% 3.10 3.23 3.08 6,289,429
Nov 11 2019 3.08 -0.02 -0.64% 3.07 3.12 3.06 1,138,975
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.