Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FNMAG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 5.97 | 0.00 | 0.00% | 5.97 | 5.97 | 5.97 | 0 |
| May 02 2024 | 5.97 | -0.05 | -0.83% | 5.97 | 5.97 | 5.97 | 200 |
| May 01 2024 | 6.02 | 0.00 | 0.00% | 6.02 | 6.02 | 6.02 | 0 |
| Apr 30 2024 | 6.02 | 0.00 | 0.00% | 6.02 | 6.02 | 6.02 | 20 |
| Apr 29 2024 | 6.02 | 0.00 | 0.00% | 6.02 | 6.02 | 6.02 | 0 |
| Apr 26 2024 | 6.02 | 0.00 | 0.00% | 6.02 | 6.02 | 6.02 | 0 |
| Apr 25 2024 | 6.02 | 0.16 | 2.73% | 6.14 | 6.14 | 6.02 | 4,465 |
| Apr 24 2024 | 5.86 | 0.00 | 0.00% | 5.86 | 5.86 | 5.86 | 0 |
| Apr 23 2024 | 5.86 | -0.14 | -2.33% | 5.86 | 5.86 | 5.86 | 1,115 |
| Apr 22 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0 |
| Apr 19 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 1,000 |
| Apr 18 2024 | 6.00 | 0.17 | 2.92% | 5.87 | 6.00 | 5.87 | 300 |
| Apr 17 2024 | 5.83 | 0.00 | 0.00% | 5.83 | 5.83 | 5.83 | 0 |
| Apr 16 2024 | 5.83 | -0.06 | -1.02% | 5.83 | 5.83 | 5.83 | 1,005 |
| Apr 15 2024 | 5.89 | -0.03 | -0.51% | 5.89 | 5.96 | 5.89 | 3,897 |
| Apr 12 2024 | 5.92 | 0.08 | 1.37% | 5.92 | 5.92 | 5.92 | 1,000 |
| Apr 11 2024 | 5.84 | 0.00 | 0.00% | 5.84 | 5.84 | 5.84 | 0 |
| Apr 10 2024 | 5.84 | 0.00 | 0.00% | 5.84 | 5.84 | 5.84 | 0 |
| Apr 09 2024 | 5.84 | 0.00 | 0.00% | 5.84 | 5.84 | 5.84 | 0 |
| Apr 08 2024 | 5.84 | 0.00 | 0.00% | 5.84 | 5.84 | 5.84 | 0 |
| Apr 05 2024 | 5.84 | -0.05 | -0.85% | 5.84 | 5.84 | 5.84 | 100 |
| Apr 04 2024 | 5.89 | 0.00 | 0.00% | 5.89 | 5.89 | 5.89 | 0 |
| Apr 03 2024 | 5.89 | 0.00 | 0.00% | 5.89 | 5.89 | 5.89 | 0 |
| Apr 02 2024 | 5.89 | 0.00 | 0.00% | 5.89 | 5.89 | 5.89 | 0 |
| Apr 01 2024 | 5.89 | -0.06 | -1.01% | 5.89 | 5.89 | 5.89 | 113 |
| Mar 28 2024 | 5.95 | -0.30 | -4.80% | 5.90 | 5.95 | 5.90 | 2,238 |
| Mar 27 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 0 |
| Mar 26 2024 | 6.25 | -0.35 | -5.30% | 6.49 | 6.49 | 6.25 | 400 |
| Mar 25 2024 | 6.60 | 0.00 | 0.00% | 6.60 | 6.60 | 6.60 | 0 |
| Mar 22 2024 | 6.60 | 0.10 | 1.54% | 6.60 | 6.60 | 6.60 | 164,429 |
| Mar 21 2024 | 6.50 | 0.00 | 0.00% | 6.38 | 6.50 | 5.66 | 3,029 |
| Mar 20 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0 |
| Mar 19 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0 |
| Mar 18 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0 |
| Mar 15 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0 |
| Mar 14 2024 | 6.50 | 0.25 | 4.00% | 6.50 | 6.50 | 6.50 | 115 |
| Mar 13 2024 | 6.25 | -0.28 | -4.29% | 6.25 | 6.25 | 6.25 | 625 |
| Mar 12 2024 | 6.53 | 0.00 | 0.00% | 6.53 | 6.53 | 6.53 | 0 |
| Mar 11 2024 | 6.53 | 0.23 | 3.65% | 6.50 | 6.53 | 6.48 | 600 |
| Mar 08 2024 | 6.30 | 0.01 | 0.16% | 6.04 | 6.30 | 6.04 | 505 |
| Mar 07 2024 | 6.29 | 0.21 | 3.45% | 6.28 | 6.29 | 6.28 | 4,901 |
| Mar 06 2024 | 6.08 | 0.08 | 1.33% | 6.06 | 6.08 | 6.06 | 210 |
| Mar 05 2024 | 6.00 | 0.70 | 13.21% | 5.72 | 6.00 | 5.72 | 10,500 |
| Mar 04 2024 | 5.30 | 0.03 | 0.57% | 5.40 | 5.72 | 5.25 | 248,009 |
| Mar 01 2024 | 5.27 | 0.02 | 0.38% | 5.30 | 5.30 | 5.27 | 5,100 |
| Feb 29 2024 | 5.25 | -0.15 | -2.78% | 5.51 | 5.51 | 5.25 | 408,465 |
| Feb 28 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 0 |
| Feb 27 2024 | 5.40 | -0.32 | -5.59% | 5.40 | 5.40 | 5.40 | 191 |
| Feb 26 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.72 | 5.72 | 0 |
| Feb 23 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.72 | 5.72 | 0 |
| Feb 22 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.72 | 5.72 | 0 |
| Feb 21 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.72 | 5.72 | 0 |
| Feb 20 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.72 | 5.72 | 0 |
| Feb 16 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.72 | 5.72 | 0 |
| Feb 15 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.72 | 5.72 | 0 |
| Feb 14 2024 | 5.72 | 0.42 | 7.92% | 5.72 | 5.72 | 5.72 | 461 |
| Feb 13 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 5.30 | 0 |
| Feb 12 2024 | 5.30 | -0.08 | -1.49% | 5.30 | 5.30 | 5.30 | 438 |
| Feb 09 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.38 | 0 |
| Feb 08 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.38 | 0 |
| Feb 07 2024 | 5.38 | -0.17 | -3.06% | 5.66 | 5.66 | 5.38 | 1,421 |
| Feb 06 2024 | 5.55 | -0.09 | -1.55% | 5.55 | 5.55 | 5.55 | 399 |
| Feb 05 2024 | 5.64 | 0.06 | 1.03% | 5.73 | 5.73 | 5.55 | 405 |
