Fannie Mae (QB) (FNMAI)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 4.93827160494 | 4.05 | 4.44 | 4.05 | 3889 | 4.29736774 | CS |
| 4 | 0.45 | 11.8421052632 | 3.8 | 4.44 | 3.65 | 2232 | 4.19449298 | CS |
| 12 | 0.83 | 24.269005848 | 3.42 | 4.44 | 3.34 | 11100 | 3.89851369 | CS |
| 26 | 1 | 30.7692307692 | 3.25 | 4.44 | 2.77 | 8062 | 3.60245881 | CS |
| 52 | 2.495 | 142.165242165 | 1.755 | 4.44 | 1.623 | 39489 | 2.62322658 | CS |
| 156 | 2.65 | 165.625 | 1.6 | 4.44 | 1.18 | 32771 | 2.36961444 | CS |
| 260 | -4.65 | -52.2471910112 | 8.9 | 13 | 1.18 | 28972 | 4.80679299 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 4.25 | -0.1 | -2.30 | 4.44 | 4.44 | 4.1849999 | 5203 |
| 1721251320 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1721164920 | 4.35 | 0.06 | 1.40 | 4.265 | 4.385 | 4.25 | 8159 |
| 1721078940 | 4.29 | 0.24 | 5.93 | 4.29 | 4.29 | 4.29 | 1500 |
| 1720819200 | 4.05 | 0 | 0.00 | 4.05 | 4.0875 | 4.05 | 695 |
| 1720733280 | 4.05 | -0.05 | -1.22 | 4.1 | 4.155 | 4.05 | 1363 |
| 1720646880 | 4.1 | -0.15 | -3.53 | 4.1 | 4.1 | 4.1 | 923 |
| 1720560540 | 4.25 | 0.09 | 2.29 | 4.1 | 4.25 | 4.1 | 400 |
| 1720473600 | 4.155 | 0 | 0.12 | 4.07 | 4.16 | 4.05 | 2142 |
| 1720214640 | 4.15 | -0.12 | -2.81 | 4.15 | 4.15 | 4.075 | 4229 |
| 1720042140 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 0 |
| 1719955740 | 4.2699999 | 0.07 | 1.67 | 4.2699999 | 4.2699999 | 4.2699999 | 1000 |
| 1719868980 | 4.2 | 0.34 | 8.81 | 4.22 | 4.22 | 4 | 3354 |
| 1719609600 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1719523200 | 3.86 | 0.16 | 4.32 | 3.865 | 3.865 | 3.86 | 214 |
| 1719437040 | 3.7 | 0.05 | 1.37 | 3.81 | 3.81 | 3.7 | 769 |
| 1719350820 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1719264420 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1719005220 | 3.65 | -0.12 | -3.18 | 3.8 | 3.8 | 3.65 | 1300 |
| 1718918640 | 3.77 | -0.01 | -0.31 | 3.76 | 3.875 | 3.72 | 6717 |
| 1718746140 | 3.7816 | -0.07 | -1.84 | 3.855 | 3.89 | 3.76 | 1552 |
| 1718659680 | 3.8525 | -0.03 | -0.71 | 3.8525 | 3.8525 | 3.8525 | 103 |
| 1718400540 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1718314140 | 3.88 | -0.12 | -3.00 | 3.905 | 4.0599999 | 3.85 | 2200 |
| 1718227380 | 4 | -0.07 | -1.72 | 4.0039999 | 4.07 | 3.905 | 4000 |
| 1718141280 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1718054880 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 3.96 | 824 |
| 1717795800 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 8 |
| 1717709400 | 4.07 | 0.02 | 0.49 | 3.975 | 4.07 | 3.9 | 20211 |
| 1717622460 | 4.05 | 0.28 | 7.43 | 4.005 | 4.05 | 4 | 3002 |
| 1717536360 | 3.77 | -0.13 | -3.33 | 3.77 | 3.77 | 3.77 | 2046 |
| 1717450140 | 3.9 | -0.13 | -3.23 | 3.9 | 3.9 | 3.9 | 531 |
| 1717190940 | 4.03 | -0.02 | -0.49 | 4.0212 | 4.0599999 | 3.9925 | 7203 |
| 1717104540 | 4.05 | 0.06 | 1.50 | 3.99 | 4.05 | 3.92 | 62155 |
| 1717018020 | 3.99 | 0.09 | 2.24 | 3.99 | 3.99 | 3.99 | 1550 |
| 1716931740 | 3.9025 | 0 | 0.00 | 3.9025 | 3.9025 | 3.9025 | 0 |
| 1716586140 | 3.9025 | 0 | 0.00 | 3.9025 | 3.9025 | 3.9025 | 0 |
| 1716499740 | 3.9025 | 0.05 | 1.36 | 3.88 | 3.925 | 3.8404 | 1216 |
| 1716412800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 159000 |
| 1716326940 | 3.85 | 0.01 | 0.26 | 3.85 | 3.85 | 3.85 | 100500 |
| 1716240180 | 3.84 | 0.16 | 4.35 | 3.69 | 3.915 | 3.69 | 4800 |
| 1715981340 | 3.68 | 0.18 | 5.14 | 3.5 | 3.68 | 3.5 | 4200 |
| 1715894940 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.34 | 2602 |
| 1715808000 | 3.5 | -0.02 | -0.57 | 3.6 | 3.6 | 3.39 | 502 |
| 1715722140 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1715635740 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1715376540 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1715290140 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1715203740 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1715117340 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1715030940 | 3.52 | 0 | 0.00 | 3.375 | 3.52 | 3.375 | 400 |
| 1714771740 | 3.52 | 0.12 | 3.53 | 3.52 | 3.52 | 3.52 | 3000 |
| 1714684800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1714598400 | 3.4 | -0.02 | -0.58 | 3.4 | 3.46 | 3.4 | 8944 |
| 1714512600 | 3.42 | 0.01 | 0.29 | 3.42 | 3.42 | 3.42 | 4400 |
| 1714425900 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1714166700 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1714080300 | 3.41 | 0 | 0.00 | 3.35 | 3.41 | 3.35 | 3100 |
| 1713994020 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.29 | 1569 |
| 1713907740 | 3.41 | 0 | 0.00 | 3.3665 | 3.41 | 3.3665 | 2127 |
| 1713821340 | 3.41 | 0.28 | 8.95 | 3.41 | 3.41 | 3.41 | 4000 |
| 1713561900 | 3.13 | -0.15 | -4.57 | 3.13 | 3.13 | 3.13 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
