FNMA

Fannie Mae (QB) Historical Data

FNMA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 0.80 -0.025 -3.03% 0.822 0.84 0.80 2,652,786
Jan 26 2022 0.825 -0.0024 -0.29% 0.826 0.849 0.82 1,212,196
Jan 25 2022 0.8274 0.00 +0.00% 0.835 0.84 0.81 0
Jan 25 2022 0.8274 -0.0096 -1.15% 0.835 0.84 0.81 1,875,265
Jan 24 2022 0.837 -0.0232 -2.7% 0.8601 0.864 0.81 4,250,847
Jan 21 2022 0.8602 0.00 +0.00% 0.88 0.92 0.85 0
Jan 21 2022 0.8602 -0.0348 -3.89% 0.88 0.92 0.85 2,217,387
Jan 20 2022 0.895 -0.0049 -0.54% 0.89 0.9199 0.8801 1,919,882
Jan 19 2022 0.8999 0.0299 3.44% 0.88 0.90 0.86005 1,733,395
Jan 18 2022 0.87 0.00 +0.00% 0.875 0.8799 0.86 0
Jan 18 2022 0.87 0.005 0.58% 0.875 0.8799 0.86 1,732,443
Jan 17 2022 0.865 0.00 +0.00% 0.8841 0.888 0.860545 0
Jan 14 2022 0.865 -0.01787 -2.02% 0.8841 0.888 0.860545 1,530,925
Jan 13 2022 0.882865 0.00 +0.00% 0.89 0.899 0.88 0
Jan 13 2022 0.882865 -0.00669 -0.75% 0.89 0.899 0.88 1,204,071
Jan 12 2022 0.88955 -0.00515 -0.58% 0.875 0.90 0.8725 1,012,666
Jan 11 2022 0.8947 0.0237 2.72% 0.88 0.90 0.87 1,425,167
Jan 10 2022 0.871 0.00 +0.00% 0.871 0.89 0.86 0
Jan 10 2022 0.871 -0.014 -1.58% 0.871 0.89 0.86 1,094,547
Jan 07 2022 0.885 0.00 0.0% 0.8837 0.915 0.87 1,712,790
Jan 06 2022 0.885 -0.014 -1.56% 0.90 0.90 0.87 1,056,423
Jan 05 2022 0.899 -0.00095 -0.11% 0.905 0.91 0.8901 1,119,576
Jan 04 2022 0.89995 0.00 +0.00% 0.90 0.9101 0.89 0
Jan 04 2022 0.89995 0.00495 0.55% 0.90 0.9101 0.89 1,476,354
Jan 03 2022 0.895 0.00 +0.00% 0.83 0.9366 0.83 0
Jan 03 2022 0.895 0.0749 9.13% 0.83 0.9366 0.83 4,885,656
Dec 31 2021 0.8201 -0.02 -2.38% 0.84 0.85 0.8201 6,184,040
Dec 30 2021 0.8401 -0.0259 -2.99% 0.86 0.87 0.84 5,456,987
Dec 29 2021 0.866 -0.0135 -1.53% 0.879 0.8895 0.86 3,244,580
Dec 28 2021 0.8795 0.00 +0.00% 0.89 0.90 0.8766 0
Dec 28 2021 0.8795 -0.002 -0.23% 0.89 0.90 0.8766 3,895,241
Dec 27 2021 0.8815 -0.0284 -3.12% 0.901 1.00 0.8805 102,449,438
Dec 24 2021 0.9099 0.00 +0.00% 0.898 0.915 0.8905 0
Dec 23 2021 0.9099 0.00 +0.00% 0.898 0.915 0.8905 0
Dec 23 2021 0.9099 0.01 1.11% 0.898 0.915 0.8905 2,783,914
Dec 22 2021 0.8999 -0.0001 -0.01% 0.90 0.939 0.8924 3,288,641
Dec 21 2021 0.90 -0.0069 -0.76% 0.907 0.92 0.8876 3,805,825
Dec 20 2021 0.9069 0.00 +0.00% 0.9455 0.947 0.90 0
Dec 20 2021 0.9069 -0.0284 -3.04% 0.9455 0.947 0.90 4,152,154
Dec 17 2021 0.9353 -0.0146 -1.54% 0.95 0.95 0.9256 2,130,321
Dec 16 2021 0.9499 0.0093 0.99% 0.94 0.9509 0.94 1,306,668
Dec 15 2021 0.9406 -0.01695 -1.77% 0.945 0.9599 0.9366 2,760,523
Dec 14 2021 0.95755 -0.00245 -0.26% 0.96 0.985 0.9501 2,045,465
Dec 13 2021 0.96 0.00 +0.00% 0.991 1.00 0.95 0
Dec 13 2021 0.96 -0.031 -3.13% 0.991 1.00 0.95 2,568,718
Dec 10 2021 0.991 -0.004 -0.4% 1.00 3.90 0.945 6,706,682
Dec 09 2021 0.995 0.04 4.19% 0.9755 1.10 0.911 9,685,360
Dec 08 2021 0.955 0.00 +0.00% 0.95 0.97 0.94 0
Dec 08 2021 0.955 0.012 1.27% 0.95 0.97 0.94 2,015,419
Dec 07 2021 0.943 0.00 +0.00% 0.93 0.9599 0.915 0
Dec 07 2021 0.943 0.0184 1.99% 0.93 0.9599 0.915 3,710,570
Dec 06 2021 0.9246 -0.0304 -3.18% 0.956 0.9637 0.92 3,347,879
Dec 03 2021 0.955 0.00 +0.00% 1.01 1.02 0.95 0
Dec 03 2021 0.955 -0.07 -6.83% 1.01 1.02 0.95 3,618,096
Dec 02 2021 1.025 0.00 +0.00% 1.04 1.23 0.965 0
Dec 02 2021 1.025 -0.01 -0.49% 1.04 1.23 0.965 6,050,873
Dec 01 2021 1.03 -0.07 -6.36% 1.13 1.22 1.02 20,708,892
Nov 30 2021 1.10 0.23 25.89% 0.87 1.12 0.83 23,441,163
Nov 29 2021 0.8738 0.00 +0.00% 0.909 0.909 0.85 0
Nov 29 2021 0.8738 -0.0212 -2.37% 0.909 0.909 0.85 3,464,932
Nov 26 2021 0.895 0.00 +0.00% 0.91 0.92 0.87 0
Nov 26 2021 0.895 -0.0151 -1.66% 0.91 0.92 0.87 2,606,022
Nov 25 2021 0.9101 0.00 +0.00% 0.91 0.92 0.873 0
Nov 24 2021 0.9101 0.0081 0.9% 0.91 0.92 0.873 174,735,874
Nov 23 2021 0.902 -0.028 -3.01% 0.93 0.93 0.90 2,075,551
Nov 22 2021 0.93 0.0099 1.08% 0.93 0.97 0.90 3,127,204
Nov 19 2021 0.9201 -0.0198 -2.11% 0.91 0.93635 0.901 1,791,498
Nov 18 2021 0.9399 -0.0176 -1.84% 0.96 1.09 0.911 2,966,041
Nov 17 2021 0.9575 0.00 +0.00% 0.9513 0.989 0.94 0
Nov 17 2021 0.9575 0.0062 0.65% 0.9513 0.989 0.94 2,346,249
Nov 16 2021 0.9513 -0.0137 -1.42% 0.95 0.975 0.92 6,147,880
Nov 15 2021 0.965 -0.0338 -3.38% 0.9902 1.00 0.9602 3,158,763
Nov 12 2021 0.9988 0.00 +0.00% 1.00 1.02 0.9775 0
Nov 12 2021 0.9988 -0.0012 -0.12% 1.00 1.02 0.9775 1,947,411
Nov 11 2021 1.00 0.00 +0.00% 1.00 1.02 1.00 0
Nov 11 2021 1.00 0.00 0.0% 1.00 1.02 1.00 1,483,231
Nov 10 2021 1.00 0.015 1.52% 1.00 1.02 0.9705 4,607,320
Nov 09 2021 0.985 0.00 +0.00% 0.96 0.9995 0.9501 0
Nov 09 2021 0.985 -0.0044 -0.44% 0.96 0.9995 0.9501 3,071,036
Nov 08 2021 0.9894 -0.0091 -0.91% 1.00 1.00 0.941 3,733,996
Nov 05 2021 0.9985 0.00 +0.00% 1.08 1.10 0.978 0
Nov 05 2021 0.9985 -0.0715 -6.68% 1.08 1.10 0.978 8,066,298
Nov 04 2021 1.07 0.07 7.27% 1.00 1.09 0.99 10,707,486
Nov 03 2021 0.9975 0.00 +0.00% 0.94 1.01 0.9327 0
Nov 03 2021 0.9975 0.0648 6.95% 0.94 1.01 0.9327 6,982,446
Nov 02 2021 0.9327 0.0077 0.83% 0.92 0.97 0.91 3,135,470
Nov 01 2021 0.925 0.00 +0.00% 0.87 0.96 0.87 0
Nov 01 2021 0.925 0.05 5.71% 0.87 0.96 0.87 4,395,657


Your Recent History
USOTC
FNMA
Fannie Mae..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.