Fannie Mae (QB) (FNMAJ)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -8.33333333333 | 3.6 | 3.66 | 3.265 | 9291 | 3.46532465 | CS |
| 4 | -0.05 | -1.49253731343 | 3.35 | 3.75 | 3.09 | 33416 | 3.42793892 | CS |
| 12 | -0.665 | -16.7717528373 | 3.965 | 4.63 | 2.72 | 30457 | 3.60442015 | CS |
| 26 | -0.26 | -7.30337078652 | 3.56 | 4.63 | 2.72 | 24779 | 3.68334176 | CS |
| 52 | 1.2875 | 63.9751552795 | 2.0125 | 4.63 | 1.63 | 35685 | 3.10849241 | CS |
| 156 | 1.75 | 112.903225806 | 1.55 | 4.63 | 1.28 | 31756 | 2.52924359 | CS |
| 260 | -9.05 | -73.2793522267 | 12.35 | 12.69 | 1.28 | 31612 | 3.82865742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 3.42 | -0.09 | -2.56 | 3.4 | 3.5 | 3.4 | 7776 |
| 1726694460 | 3.51 | 0.03 | 0.86 | 3.45 | 3.51 | 3.43 | 9823 |
| 1726608240 | 3.48 | -0.01 | -0.41 | 3.52 | 3.52 | 3.475 | 11255 |
| 1726521720 | 3.4944 | 0.07 | 2.18 | 3.66 | 3.66 | 3.4944 | 7340 |
| 1726262940 | 3.42 | -0.03 | -0.87 | 3.6 | 3.6 | 3.42 | 10259 |
| 1726176540 | 3.45 | 0.1 | 2.99 | 3.43 | 3.45 | 3.33 | 461866 |
| 1726090140 | 3.35 | -0.3 | -8.22 | 3.58 | 3.58 | 3.2 | 28768 |
| 1726003500 | 3.65 | 0.01 | 0.27 | 3.6625 | 3.7 | 3.625 | 4933 |
| 1725917160 | 3.64 | 0.14 | 4.00 | 3.7 | 3.75 | 3.64 | 7581 |
| 1725658020 | 3.5 | 0.26 | 7.92 | 3.24 | 3.535 | 3.24 | 18243 |
| 1725571440 | 3.243 | -0.06 | -1.73 | 3.29 | 3.3 | 3.22 | 14212 |
| 1725485040 | 3.3 | 0.03 | 0.97 | 3.24 | 3.3224999 | 3.24 | 4048 |
| 1725398880 | 3.2684 | 0.05 | 1.44 | 3.195 | 3.2799999 | 3.195 | 4200 |
| 1725053340 | 3.222 | 0.07 | 2.29 | 3.18 | 3.2328 | 3.1675 | 4418 |
| 1724966400 | 3.15 | -0.11 | -3.37 | 3.2 | 3.27 | 3.09 | 24551 |
| 1724880360 | 3.2599999 | 0.04 | 1.24 | 3.2599999 | 3.2599999 | 3.23 | 1457 |
| 1724794080 | 3.22 | -0.06 | -1.68 | 3.35 | 3.35 | 3.2 | 4846 |
| 1724707740 | 3.275 | -0.08 | -2.24 | 3.19 | 3.35 | 3.19 | 2301 |
| 1724448480 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.205 | 7023 |
| 1724362140 | 3.35 | 0 | 0.00 | 3.3 | 3.35 | 3 | 21699 |
| 1724275380 | 3.35 | 0.27 | 8.70 | 3.07 | 3.35 | 3.07 | 9161 |
| 1724188800 | 3.082 | 0.02 | 0.72 | 3 | 3.082 | 2.89 | 4604 |
| 1724102880 | 3.06 | 0.11 | 3.73 | 2.945 | 3.07 | 2.85 | 4735 |
| 1723843740 | 2.95 | -0.11 | -3.50 | 3.07 | 3.075 | 2.84 | 38055 |
| 1723756860 | 3.057 | -0.05 | -1.70 | 3.05 | 3.15 | 3.05 | 82376 |
| 1723670820 | 3.11 | 0.01 | 0.32 | 3.085 | 3.13 | 2.95 | 10523 |
| 1723584360 | 3.1 | -0.1 | -3.13 | 3.17 | 3.24 | 3.075 | 260608 |
| 1723497900 | 3.2 | -0.24 | -6.98 | 3.21 | 3.35 | 3.2 | 2659 |
| 1723238400 | 3.44 | 0.23 | 7.17 | 3.25 | 3.44 | 3.21 | 14453 |
| 1723152000 | 3.21 | -0.06 | -1.83 | 3.27 | 3.35 | 3.21 | 5497 |
| 1723065720 | 3.27 | 0.08 | 2.49 | 3.22 | 3.32 | 3.18 | 25784 |
| 1722979800 | 3.1904 | 0.15 | 4.95 | 3.1 | 3.23 | 3.065 | 24167 |
| 1722893340 | 3.04 | -0.16 | -5.00 | 3.1 | 3.16 | 2.72 | 22278 |
| 1722634140 | 3.2 | -0.25 | -7.25 | 3.39 | 3.39 | 3.05 | 29646 |
| 1722547620 | 3.45 | -0.34 | -9.01 | 3.69 | 3.72 | 3.35 | 19782 |
| 1722461340 | 3.7916 | -0.26 | -6.38 | 3.98 | 3.99 | 3.7916 | 6534 |
| 1722374820 | 4.05 | -0.05 | -1.22 | 4.0225 | 4.0675 | 3.76 | 12426 |
| 1722288180 | 4.1 | 0.14 | 3.54 | 4.03 | 4.17 | 3.97 | 3220 |
| 1722029100 | 3.96 | -0.06 | -1.49 | 3.95 | 4.03 | 3.95 | 7978 |
| 1721942400 | 4.0199999 | -0.11 | -2.66 | 4.13 | 4.13 | 3.91 | 9412 |
| 1721856480 | 4.13 | -0.22 | -5.06 | 4.3 | 4.3 | 4.08 | 25316 |
| 1721770140 | 4.35 | 0.1 | 2.35 | 4.25 | 4.37 | 4.2025 | 12640 |
| 1721683740 | 4.25 | -0.28 | -6.18 | 4.5199999 | 4.5199999 | 4.08 | 38432 |
| 1721424180 | 4.53 | 0.11 | 2.49 | 4.51 | 4.53 | 4.51 | 1567 |
| 1721337960 | 4.42 | -0.01 | -0.23 | 4.54 | 4.59 | 4.32 | 9140 |
| 1721251320 | 4.4304 | 0.03 | 0.69 | 4.45 | 4.55 | 4.405 | 49998 |
| 1721164920 | 4.4 | -0.1 | -2.22 | 4.5525 | 4.6 | 4.4 | 65142 |
| 1721078940 | 4.5 | 0.28 | 6.64 | 4.28 | 4.63 | 4.25 | 92480 |
| 1720819200 | 4.22 | 0.12 | 2.93 | 4.205 | 4.26 | 4.155 | 1139 |
| 1720733280 | 4.1 | -0.1 | -2.38 | 4.2175 | 4.2175 | 4.05 | 4485 |
| 1720646880 | 4.2 | -0.02 | -0.45 | 4.24 | 4.25 | 4.2 | 1105 |
| 1720560540 | 4.2188 | 0.04 | 0.93 | 4.18 | 4.23 | 4.18 | 11817 |
| 1720473600 | 4.18 | -0.12 | -2.79 | 4.3125 | 4.3275 | 4.12 | 71352 |
| 1720214640 | 4.3 | 0 | 0.00 | 4.3 | 4.315 | 4.2095 | 17604 |
| 1720041000 | 4.3 | 0 | 0.00 | 4.2875 | 4.3125 | 4.24 | 3656 |
| 1719955740 | 4.3 | -0.04 | -0.92 | 4.3099999 | 4.35 | 4.22 | 7727 |
| 1719868980 | 4.34 | 0.24 | 5.85 | 4.154 | 4.34 | 4.1486 | 54539 |
| 1719610020 | 4.1 | 0.25 | 6.49 | 3.965 | 4.25 | 3.95 | 47861 |
| 1719523200 | 3.85 | -0.05 | -1.28 | 3.88 | 4 | 3.75 | 65320 |
| 1719437040 | 3.9 | 0.05 | 1.20 | 3.87 | 3.92 | 3.75 | 75815 |
| 1719350880 | 3.8536 | 0.02 | 0.55 | 3.88 | 3.97 | 3.79 | 5179 |
| 1719264540 | 3.8325 | 0.03 | 0.86 | 3.58 | 3.88 | 3.23 | 8330 |
| 1719005220 | 3.8 | -0.12 | -3.06 | 3.9 | 3.92 | 3.7024 | 14748 |
| 1718918640 | 3.92 | 0.12 | 3.16 | 3.81 | 3.985 | 3.8 | 17415 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
