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 | -0.43 | -13.6075949367 | 3.16 | 3.24 | 2.07 | 19274120 | 2.50260986 | CS |
| 4 | 0.57 | 26.3888888889 | 2.16 | 3.65 | 2.04 | 24578883 | 2.89218773 | CS |
| 12 | 1.53 | 127.5 | 1.2 | 3.65 | 1.09 | 12791946 | 2.3992743 | CS |
| 26 | 1.17 | 75 | 1.56 | 3.65 | 1.02 | 7544329 | 2.16620603 | CS |
| 52 | 2.02 | 284.507042254 | 0.71 | 3.65 | 0.7 | 5872593 | 1.8814546 | CS |
| 156 | 1.774 | 185.564853556 | 0.956 | 3.9 | 0.3505 | 3377409 | 1.35555568 | CS |
| 260 | -0.08 | -2.84697508897 | 2.81 | 3.9 | 0.3505 | 4242489 | 1.60846087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733437500 | 2.49 | 0.16 | 6.87 | 2.33 | 2.58 | 2.27 | 15619287 |
| 1733350980 | 2.33 | -0.37 | -13.70 | 2.71 | 2.8 | 2.07 | 36665712 |
| 1733264700 | 2.7 | 0.13 | 5.06 | 2.6 | 2.73 | 2.57 | 11143584 |
| 1733178180 | 2.57 | -0.56 | -17.89 | 3.16 | 3.24 | 2.4 | 29180912 |
| 1732918200 | 3.13 | -0.03 | -0.95 | 3.16 | 3.19 | 3.1 | 3761106 |
| 1732746540 | 3.16 | -0.15 | -4.53 | 3.32 | 3.42 | 3.12 | 9671025 |
| 1732660140 | 3.31 | -0.25 | -7.02 | 3.57 | 3.6 | 3.2 | 16530095 |
| 1732573560 | 3.56 | 0.35 | 10.94 | 3.27 | 3.56 | 3.23 | 20400219 |
| 1732314000 | 3.209 | 0.05 | 1.55 | 3.16 | 3.31 | 3.11 | 14557325 |
| 1732227900 | 3.16 | 0.15 | 4.98 | 2.98 | 3.25 | 2.95 | 17594108 |
| 1732141740 | 3.0099999 | -0.38 | -11.21 | 3.36 | 3.39 | 2.89 | 29115420 |
| 1732054800 | 3.39 | -0.04 | -1.17 | 3.47 | 3.65 | 3.32 | 14938399 |
| 1731968640 | 3.43 | 0.24 | 7.52 | 3.15 | 3.55 | 3.1 | 23284434 |
| 1731709260 | 3.19 | 0.13 | 4.25 | 3.05 | 3.2599999 | 2.92 | 22620953 |
| 1731622800 | 3.06 | -0.08 | -2.55 | 3.16 | 3.17 | 2.82 | 31380817 |
| 1731536760 | 3.14 | 0.34 | 11.94 | 2.87 | 3.25 | 2.65 | 54523356 |
| 1731450480 | 2.805 | 0.45 | 18.86 | 2.3 | 2.95 | 2.24 | 50999139 |
| 1731363600 | 2.36 | 0.2 | 9.26 | 2.23 | 2.38 | 2.16 | 31732544 |
| 1731104400 | 2.16 | 0.09 | 4.35 | 2.16 | 2.4 | 2.04 | 31924736 |
| 1731018540 | 2.07 | 0.13 | 6.70 | 1.93 | 2.38 | 1.89 | 54606745 |
| 1730931600 | 1.94 | 0.55 | 39.57 | 1.86 | 2.08 | 1.6399999 | 53228782 |
| 1730845680 | 1.3899999 | 0.06 | 4.91 | 1.35 | 1.45 | 1.34 | 11883865 |
| 1730759160 | 1.325 | 0.02 | 1.92 | 1.34 | 1.35 | 1.2 | 7285431 |
| 1730496420 | 1.3 | -0.09 | -6.47 | 1.3899999 | 1.41 | 1.26 | 7793689 |
| 1730409780 | 1.3899999 | -0.04 | -2.80 | 1.44 | 1.44 | 1.35 | 4891680 |
| 1730323500 | 1.43 | -0.01 | -0.69 | 1.48 | 1.48 | 1.3899999 | 3857528 |
| 1730237280 | 1.44 | -0.03 | -2.04 | 1.48 | 1.53 | 1.42 | 6423529 |
| 1730150880 | 1.47 | -0.07 | -4.55 | 1.57 | 1.62 | 1.3899999 | 10244684 |
| 1729891500 | 1.54 | 0.02 | 1.32 | 1.53 | 1.62 | 1.52 | 7893784 |
| 1729805160 | 1.52 | -0.14 | -8.43 | 1.66 | 1.67 | 1.48 | 7630761 |
| 1729718940 | 1.66 | 0.08 | 5.06 | 1.59 | 1.68 | 1.56 | 7734317 |
| 1729632300 | 1.58 | 0.11 | 7.48 | 1.48 | 1.6 | 1.47 | 9156751 |
| 1729545600 | 1.47 | 0.08 | 5.76 | 1.3899999 | 1.51 | 1.36 | 7848779 |
| 1729286400 | 1.3899999 | 0.02 | 1.46 | 1.36 | 1.4 | 1.35 | 2093005 |
| 1729200000 | 1.37 | 0.02 | 1.48 | 1.36 | 1.42 | 1.345 | 5424599 |
| 1729113960 | 1.35 | 0.05 | 3.85 | 1.31 | 1.36 | 1.3 | 3859771 |
| 1729027680 | 1.3 | -0.06 | -4.41 | 1.34 | 1.3799999 | 1.27 | 4546299 |
| 1728941220 | 1.36 | 0.18 | 15.25 | 1.19 | 1.3799999 | 1.18 | 12695549 |
| 1728681900 | 1.18 | 0.06 | 5.36 | 1.16 | 1.19 | 1.15 | 3129618 |
| 1728595560 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.2 | 1.12 | 3869871 |
| 1728508800 | 1.1299999 | 0 | 0.00 | 1.1 | 1.145 | 1.1 | 2295813 |
| 1728422580 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.15 | 1.1 | 2875610 |
| 1728336000 | 1.1299999 | -0.04 | -3.42 | 1.1299999 | 1.15 | 1.09 | 5270440 |
| 1728077220 | 1.17 | 0.01 | 0.86 | 1.15 | 1.18 | 1.094 | 5082100 |
| 1727990760 | 1.16 | 0.01 | 0.87 | 1.1399999 | 1.16 | 1.1299999 | 1283924 |
| 1727904000 | 1.15 | -0.02 | -1.33 | 1.16 | 1.17 | 1.1399999 | 2163594 |
| 1727818140 | 1.1655 | -0.01 | -1.23 | 1.17 | 1.18 | 1.1399999 | 2805638 |
| 1727731380 | 1.18 | -0.04 | -3.28 | 1.22 | 1.23 | 1.12 | 3007554 |
| 1727472000 | 1.22 | -0.01 | -0.81 | 1.22 | 1.23 | 1.19 | 1929253 |
| 1727386200 | 1.23 | 0 | 0.00 | 1.23 | 1.25 | 1.2 | 2015319 |
| 1727299200 | 1.23 | 0 | 0.00 | 1.22 | 1.25 | 1.21 | 1151625 |
| 1727212800 | 1.23 | -0.01 | -0.81 | 1.24 | 1.26 | 1.22 | 1195443 |
| 1727126940 | 1.24 | -0.02 | -1.59 | 1.25 | 1.26 | 1.23 | 1288449 |
| 1726867200 | 1.26 | 0.02 | 1.61 | 1.25 | 1.28 | 1.24 | 2130099 |
| 1726781220 | 1.24 | -0.04 | -3.13 | 1.28 | 1.29 | 1.23 | 1936329 |
| 1726694460 | 1.28 | 0.04 | 3.23 | 1.24 | 1.28 | 1.24 | 3950790 |
| 1726608240 | 1.24 | 0.01 | 0.81 | 1.24 | 1.27 | 1.17 | 3222897 |
| 1726521720 | 1.23 | 0.06 | 5.13 | 1.19 | 1.24 | 1.17 | 2958328 |
| 1726262940 | 1.17 | 0.07 | 6.36 | 1.2 | 1.25 | 1.1399999 | 5063823 |
| 1726176540 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.17 | 1.1 | 3188450 |
| 1726090140 | 1.1299999 | -0.14 | -11.02 | 1.22 | 1.22 | 1.11 | 7457725 |
| 1726003500 | 1.27 | 0.01 | 0.79 | 1.26 | 1.27 | 1.21 | 1518770 |
| 1725917160 | 1.26 | 0.06 | 5.00 | 1.2 | 1.26 | 1.2 | 2441087 |
| 1725658020 | 1.2 | 0.01 | 0.84 | 1.19 | 1.25 | 1.18 | 1831261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
