Fannie Mae (QB) (FNMA)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 10.2362204724 | 1.27 | 1.55 | 1.22 | 3936695 | 1.38740006 | CS |
| 4 | -0.08 | -5.40540540541 | 1.48 | 1.65 | 1.06 | 4286694 | 1.36218466 | CS |
| 12 | -0.09 | -6.04026845638 | 1.49 | 1.7 | 1.06 | 3048638 | 1.43927483 | CS |
| 26 | 0.34 | 32.0754716981 | 1.06 | 2 | 0.93 | 4064376 | 1.42943522 | CS |
| 52 | 0.96 | 218.181818182 | 0.44 | 2 | 0.415 | 3403098 | 1.1427874 | CS |
| 156 | -0.07 | -4.7619047619 | 1.47 | 3.9 | 0.3505 | 3212020 | 0.92176563 | CS |
| 260 | -1.42 | -50.3546099291 | 2.82 | 4.23 | 0.3505 | 4119455 | 1.72778688 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719955740 | 1.4 | -0.06 | -4.11 | 1.45 | 1.48 | 1.35 | 2565253 |
| 1719868980 | 1.46 | 0.03 | 2.10 | 1.45 | 1.55 | 1.43 | 5511491 |
| 1719610020 | 1.43 | 0.12 | 9.16 | 1.35 | 1.48 | 1.33 | 7009905 |
| 1719523200 | 1.31 | 0 | 0.00 | 1.26 | 1.37 | 1.26 | 2878115 |
| 1719437040 | 1.31 | 0.06 | 4.38 | 1.25 | 1.31 | 1.25 | 1658330 |
| 1719350880 | 1.2549999 | 0 | 0.40 | 1.27 | 1.3 | 1.22 | 2625636 |
| 1719264540 | 1.25 | 0.12 | 10.62 | 1.12 | 1.27 | 1.12 | 5843382 |
| 1719005220 | 1.1299999 | -0.17 | -13.08 | 1.29 | 1.31 | 1.06 | 14750452 |
| 1718918640 | 1.3 | 0.01 | 0.39 | 1.3 | 1.3 | 1.26 | 3843426 |
| 1718746140 | 1.295 | -0.1 | -7.10 | 1.3799999 | 1.4 | 1.25 | 7147981 |
| 1718659680 | 1.3939999 | -0.03 | -1.83 | 1.42 | 1.46 | 1.3799999 | 1940600 |
| 1718400300 | 1.42 | 0 | 0.00 | 1.4 | 1.45 | 1.3799999 | 5405698 |
| 1718314140 | 1.42 | -0.08 | -5.33 | 1.49 | 1.52 | 1.41 | 3669983 |
| 1718227380 | 1.5 | -0.02 | -1.32 | 1.55 | 1.566 | 1.47 | 4370563 |
| 1718141340 | 1.52 | -0.08 | -5.00 | 1.6 | 1.615 | 1.52 | 2458451 |
| 1718054880 | 1.6 | 0 | 0.00 | 1.6 | 1.6399999 | 1.55 | 2474000 |
| 1717795800 | 1.6 | 0 | 0.00 | 1.6 | 1.65 | 1.6 | 2869585 |
| 1717709400 | 1.6 | 0.04 | 2.56 | 1.56 | 1.635 | 1.56 | 3122544 |
| 1717622460 | 1.56 | 0.03 | 1.96 | 1.55 | 1.58 | 1.54 | 2139566 |
| 1717536360 | 1.53 | -0.01 | -0.65 | 1.48 | 1.56 | 1.47 | 1727469 |
| 1717450140 | 1.54 | -0.01 | -0.65 | 1.54 | 1.55 | 1.53 | 1618574 |
| 1717190940 | 1.55 | -0.02 | -0.96 | 1.45 | 1.57 | 1.44 | 3070744 |
| 1717104540 | 1.565 | 0.1 | 6.46 | 1.49 | 1.575 | 1.46 | 1612503 |
| 1717018020 | 1.47 | -0.03 | -2.00 | 1.535 | 1.54 | 1.46 | 1548628 |
| 1716931740 | 1.5 | -0.02 | -1.32 | 1.52 | 1.53 | 1.46 | 2684528 |
| 1716585840 | 1.52 | 0.01 | 0.66 | 1.52 | 1.55 | 1.5 | 1053021 |
| 1716499740 | 1.51 | -0.08 | -5.03 | 1.58 | 1.61 | 1.5049999 | 2337642 |
| 1716412800 | 1.59 | -0.01 | -0.63 | 1.6 | 1.6299999 | 1.57 | 2192794 |
| 1716326940 | 1.6 | -0.06 | -3.61 | 1.65 | 1.7 | 1.57 | 2812120 |
| 1716240180 | 1.66 | 0.07 | 4.08 | 1.59 | 1.66 | 1.58 | 2960965 |
| 1715981340 | 1.595 | 0.02 | 1.59 | 1.55 | 1.62 | 1.55 | 3575606 |
| 1715894940 | 1.57 | 0.05 | 3.29 | 1.52 | 1.6399999 | 1.48 | 5416227 |
| 1715808000 | 1.52 | 0.02 | 1.33 | 1.51 | 1.53 | 1.49 | 1669011 |
| 1715722140 | 1.5 | 0.03 | 2.04 | 1.47 | 1.51 | 1.44 | 3276348 |
| 1715635200 | 1.47 | -0.01 | -0.41 | 1.5 | 1.52 | 1.43 | 2108663 |
| 1715376000 | 1.476 | 0.1 | 6.96 | 1.3799999 | 1.5 | 1.3799999 | 1771494 |
| 1715289720 | 1.3799999 | -0.06 | -4.17 | 1.45 | 1.45 | 1.36 | 2578484 |
| 1715203200 | 1.44 | -0.02 | -1.10 | 1.45 | 1.47 | 1.4 | 2083125 |
| 1715117340 | 1.456 | -0.04 | -2.42 | 1.49 | 1.49 | 1.45 | 1343487 |
| 1715030940 | 1.4921 | 0 | 0.14 | 1.5 | 1.51 | 1.47 | 1292957 |
| 1714771740 | 1.49 | 0.01 | 0.68 | 1.51 | 1.52 | 1.47 | 1949437 |
| 1714685340 | 1.48 | -0.04 | -2.63 | 1.52 | 1.53 | 1.47 | 2179091 |
| 1714598400 | 1.52 | 0.05 | 3.40 | 1.46 | 1.54 | 1.44 | 2099175 |
| 1714512600 | 1.47 | -0.06 | -3.92 | 1.53 | 1.53 | 1.43 | 1255540 |
| 1714425720 | 1.53 | 0.07 | 4.79 | 1.45 | 1.55 | 1.43 | 3105482 |
| 1714166580 | 1.46 | 0 | 0.34 | 1.44 | 1.48 | 1.43 | 1098305 |
| 1714080300 | 1.455 | -0.01 | -1.01 | 1.45 | 1.48 | 1.44 | 695267 |
| 1713994020 | 1.4699 | 0.02 | 1.37 | 1.45 | 1.48 | 1.43 | 1271526 |
| 1713907740 | 1.45 | 0.02 | 1.47 | 1.44 | 1.49 | 1.42 | 1781452 |
| 1713821340 | 1.429 | 0.09 | 6.64 | 1.36 | 1.44 | 1.35 | 2710666 |
| 1713561900 | 1.34 | 0.02 | 1.52 | 1.31 | 1.3799999 | 1.3 | 2726888 |
| 1713475500 | 1.32 | -0.13 | -8.97 | 1.4 | 1.45 | 1.3 | 3034055 |
| 1713389100 | 1.45 | 0.02 | 1.40 | 1.43 | 1.5 | 1.42 | 3894094 |
| 1713302940 | 1.43 | -0.04 | -2.72 | 1.43 | 1.47 | 1.34 | 3137364 |
| 1713216000 | 1.47 | -0.11 | -6.96 | 1.56 | 1.59 | 1.43 | 4154229 |
| 1712957160 | 1.58 | -0.01 | -0.63 | 1.59 | 1.6 | 1.53 | 3705709 |
| 1712870760 | 1.59 | 0.05 | 3.25 | 1.54 | 1.6399999 | 1.51 | 2501425 |
| 1712784000 | 1.54 | -0.03 | -1.91 | 1.52 | 1.55 | 1.49 | 2106332 |
| 1712698140 | 1.57 | 0.1 | 6.44 | 1.49 | 1.6299999 | 1.46 | 4960889 |
| 1712611200 | 1.475 | 0.19 | 14.34 | 1.27 | 1.5 | 1.25 | 6773558 |
| 1712352000 | 1.29 | -0.27 | -17.04 | 1.53 | 1.55 | 1.26 | 8326545 |
| 1712265780 | 1.555 | 0 | 0.00 | 1.55 | 1.59 | 1.54 | 1992484 |
| 1712179500 | 1.555 | -0.07 | -4.01 | 1.6 | 1.66 | 1.54 | 3648305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
