Register for real-time alerts, custom portfolio, and market movers
FNMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 1.429 | 0.09 | 6.64% | 1.36 | 1.44 | 1.35 | 2,710,666 |
| Apr 19 2024 | 1.34 | 0.02 | 1.52% | 1.31 | 1.38 | 1.30 | 2,726,888 |
| Apr 18 2024 | 1.32 | -0.13 | -8.97% | 1.40 | 1.45 | 1.30 | 3,034,055 |
| Apr 17 2024 | 1.45 | 0.02 | 1.40% | 1.43 | 1.50 | 1.42 | 3,894,094 |
| Apr 16 2024 | 1.43 | -0.04 | -2.72% | 1.43 | 1.47 | 1.34 | 3,137,364 |
| Apr 15 2024 | 1.47 | -0.11 | -6.96% | 1.56 | 1.59 | 1.43 | 4,154,229 |
| Apr 12 2024 | 1.58 | -0.01 | -0.63% | 1.59 | 1.60 | 1.53 | 3,705,709 |
| Apr 11 2024 | 1.59 | 0.05 | 3.25% | 1.54 | 1.64 | 1.51 | 2,501,425 |
| Apr 10 2024 | 1.54 | -0.03 | -1.91% | 1.52 | 1.55 | 1.49 | 2,106,332 |
| Apr 09 2024 | 1.57 | 0.10 | 6.44% | 1.49 | 1.63 | 1.46 | 4,960,889 |
| Apr 08 2024 | 1.475 | 0.19 | 14.34% | 1.27 | 1.50 | 1.25 | 6,773,558 |
| Apr 05 2024 | 1.29 | -0.27 | -17.04% | 1.53 | 1.55 | 1.26 | 8,326,545 |
| Apr 04 2024 | 1.555 | 0.00 | 0.00% | 1.55 | 1.59 | 1.54 | 1,992,484 |
| Apr 03 2024 | 1.555 | -0.07 | -4.01% | 1.60 | 1.66 | 1.54 | 3,648,305 |
| Apr 02 2024 | 1.62 | -0.06 | -3.57% | 1.67 | 1.67 | 1.59 | 2,994,708 |
| Apr 01 2024 | 1.68 | 0.11 | 7.01% | 1.57 | 1.70 | 1.51 | 4,950,449 |
| Mar 28 2024 | 1.57 | -0.30 | -15.82% | 1.85 | 1.85 | 1.48 | 15,483,532 |
| Mar 27 2024 | 1.865 | -0.09 | -4.36% | 1.95 | 1.99 | 1.86 | 4,398,759 |
| Mar 26 2024 | 1.95 | 0.07 | 3.72% | 1.87 | 1.99 | 1.84 | 5,256,826 |
| Mar 25 2024 | 1.88 | -0.01 | -0.53% | 1.86 | 1.89 | 1.81 | 3,131,301 |
| Mar 22 2024 | 1.89 | -0.06 | -2.83% | 1.97 | 2.00 | 1.68 | 10,227,626 |
| Mar 21 2024 | 1.945 | 0.15 | 8.06% | 1.82 | 1.99 | 1.81 | 13,284,333 |
| Mar 20 2024 | 1.80 | 0.12 | 7.14% | 1.67 | 1.83 | 1.65 | 10,039,683 |
| Mar 19 2024 | 1.68 | 0.01 | 0.60% | 1.67 | 1.68 | 1.58 | 6,608,140 |
| Mar 18 2024 | 1.67 | 0.15 | 9.87% | 1.52 | 1.68 | 1.48 | 8,629,950 |
| Mar 15 2024 | 1.52 | -0.02 | -1.30% | 1.55 | 1.59 | 1.50 | 2,714,777 |
| Mar 14 2024 | 1.54 | 0.04 | 2.67% | 1.51 | 1.542 | 1.48 | 2,858,963 |
| Mar 13 2024 | 1.50 | 0.04 | 2.74% | 1.43 | 1.50 | 1.42 | 2,881,245 |
| Mar 12 2024 | 1.46 | -0.08 | -5.19% | 1.55 | 1.58 | 1.40 | 8,909,143 |
| Mar 11 2024 | 1.54 | 0.09 | 5.84% | 1.46 | 1.57 | 1.40 | 12,023,611 |
| Mar 08 2024 | 1.455 | 0.15 | 11.07% | 1.31 | 1.47 | 1.30 | 12,443,835 |
| Mar 07 2024 | 1.31 | 0.03 | 2.34% | 1.29 | 1.31 | 1.27 | 4,614,788 |
| Mar 06 2024 | 1.28 | 0.04 | 3.23% | 1.25 | 1.29 | 1.24 | 2,018,870 |
| Mar 05 2024 | 1.24 | -0.04 | -3.13% | 1.29 | 1.30 | 1.23 | 2,674,435 |
| Mar 04 2024 | 1.28 | 0.01 | 0.79% | 1.27 | 1.30 | 1.27 | 1,565,216 |
| Mar 01 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.29 | 1.25 | 2,061,319 |
| Feb 29 2024 | 1.27 | -0.01 | -0.78% | 1.29 | 1.30 | 1.26 | 1,218,996 |
| Feb 28 2024 | 1.28 | -0.01 | -0.78% | 1.29 | 1.30 | 1.28 | 1,156,564 |
| Feb 27 2024 | 1.29 | 0.02 | 1.57% | 1.29 | 1.33 | 1.265 | 2,822,096 |
| Feb 26 2024 | 1.27 | 0.02 | 1.60% | 1.28 | 1.30 | 1.26 | 3,137,057 |
| Feb 23 2024 | 1.25 | -0.01 | -0.79% | 1.23 | 1.26 | 1.23 | 1,934,663 |
| Feb 22 2024 | 1.26 | 0.01 | 0.80% | 1.25 | 1.28 | 1.25 | 1,263,384 |
| Feb 21 2024 | 1.25 | -0.02 | -1.57% | 1.27 | 1.29 | 1.25 | 1,141,797 |
| Feb 20 2024 | 1.27 | 0.00 | 0.00% | 1.26 | 1.31 | 1.23 | 3,045,440 |
| Feb 16 2024 | 1.27 | -0.02 | -1.55% | 1.29 | 1.295 | 1.25 | 1,667,461 |
| Feb 15 2024 | 1.29 | -0.01 | -0.39% | 1.30 | 1.34 | 1.27 | 2,351,014 |
| Feb 14 2024 | 1.295 | 0.05 | 4.44% | 1.24 | 1.30 | 1.24 | 2,172,068 |
| Feb 13 2024 | 1.24 | -0.05 | -3.88% | 1.30 | 1.30 | 1.22 | 2,981,639 |
| Feb 12 2024 | 1.29 | -0.03 | -2.27% | 1.32 | 1.33 | 1.27 | 1,736,955 |
| Feb 09 2024 | 1.32 | 0.02 | 1.54% | 1.30 | 1.32 | 1.23 | 3,144,094 |
| Feb 08 2024 | 1.30 | 0.06 | 4.84% | 1.25 | 1.31 | 1.21 | 2,783,477 |
| Feb 07 2024 | 1.24 | 0.00 | 0.00% | 1.25 | 1.254 | 1.18 | 2,974,314 |
| Feb 06 2024 | 1.24 | -0.07 | -4.98% | 1.31 | 1.34 | 1.22 | 3,117,450 |
| Feb 05 2024 | 1.305 | -0.03 | -1.88% | 1.32 | 1.33 | 1.27 | 2,035,471 |
| Feb 02 2024 | 1.33 | 0.08 | 6.40% | 1.26 | 1.36 | 1.25 | 4,361,893 |
| Feb 01 2024 | 1.25 | -0.01 | -0.79% | 1.26 | 1.28 | 1.21 | 2,756,215 |
| Jan 31 2024 | 1.26 | -0.06 | -4.55% | 1.34 | 1.34 | 1.25 | 2,489,667 |
| Jan 30 2024 | 1.32 | -0.04 | -2.94% | 1.39 | 1.39 | 1.26 | 2,988,353 |
| Jan 29 2024 | 1.36 | 0.02 | 1.49% | 1.35 | 1.42 | 1.30 | 6,171,094 |
| Jan 26 2024 | 1.34 | 0.03 | 2.29% | 1.30 | 1.35 | 1.21 | 4,863,349 |
| Jan 25 2024 | 1.31 | -0.09 | -6.43% | 1.40 | 1.43 | 1.26 | 8,878,395 |
| Jan 24 2024 | 1.40 | 0.05 | 3.70% | 1.35 | 1.49 | 1.31 | 9,301,687 |
