Fannie Mae (QB) (FNMA)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.81690140845 | 1.42 | 1.44 | 1.32 | 2156876 | 1.37526492 | CS |
| 4 | 0.03 | 2.22222222222 | 1.35 | 1.57 | 1.32 | 2898164 | 1.43650076 | CS |
| 12 | -0.13 | -8.60927152318 | 1.51 | 1.7 | 1.06 | 3034141 | 1.42706601 | CS |
| 26 | 0.08 | 6.15384615385 | 1.3 | 2 | 1.06 | 3553524 | 1.48072023 | CS |
| 52 | 0.9394 | 213.2092601 | 0.4406 | 2 | 0.438 | 3461988 | 1.17646816 | CS |
| 156 | 0.09 | 6.97674418605 | 1.29 | 3.9 | 0.3505 | 3189987 | 0.92088018 | CS |
| 260 | -1.12 | -44.8 | 2.5 | 4.23 | 0.3505 | 4112389 | 1.71589233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 1.3799999 | 0.03 | 2.22 | 1.35 | 1.43 | 1.31 | 3141493 |
| 1721942400 | 1.35 | -0.04 | -2.88 | 1.3799999 | 1.3899999 | 1.32 | 3403519 |
| 1721856480 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.42 | 1.3799999 | 1137367 |
| 1721770140 | 1.4 | 0.03 | 2.19 | 1.37 | 1.44 | 1.36 | 1826453 |
| 1721683740 | 1.37 | -0.03 | -2.14 | 1.4 | 1.42 | 1.35 | 2840093 |
| 1721424180 | 1.4 | -0.06 | -4.11 | 1.42 | 1.44 | 1.3799999 | 1576946 |
| 1721337960 | 1.46 | 0 | 0.00 | 1.47 | 1.47 | 1.41 | 2315077 |
| 1721251320 | 1.46 | -0.08 | -5.19 | 1.53 | 1.54 | 1.45 | 2629968 |
| 1721164920 | 1.54 | 0.05 | 3.36 | 1.5 | 1.57 | 1.5 | 4064954 |
| 1721078940 | 1.49 | 0.12 | 8.76 | 1.44 | 1.54 | 1.4 | 7879371 |
| 1720819200 | 1.37 | 0.01 | 0.74 | 1.37 | 1.3899999 | 1.33 | 1392140 |
| 1720733280 | 1.36 | 0.01 | 0.74 | 1.35 | 1.3799999 | 1.34 | 1741534 |
| 1720646880 | 1.35 | -0.06 | -4.26 | 1.3899999 | 1.42 | 1.35 | 1979565 |
| 1720560540 | 1.41 | -0.04 | -2.76 | 1.43 | 1.46 | 1.3899999 | 1877929 |
| 1720473600 | 1.45 | -0.01 | -0.68 | 1.43 | 1.49 | 1.42 | 1353747 |
| 1720214640 | 1.46 | -0.02 | -1.35 | 1.47 | 1.49 | 1.425 | 1605102 |
| 1720041000 | 1.48 | 0.08 | 5.71 | 1.3799999 | 1.48 | 1.35 | 2354698 |
| 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 | 1.62 | 1.55 | 2472802 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
