Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FNMAJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 3.27 | -0.03 | -0.91% | 3.25 | 3.32 | 3.25 | 7,734 |
| Sep 24 2024 | 3.30 | 0.04 | 1.30% | 3.25 | 3.30 | 3.25 | 8,878 |
| Sep 23 2024 | 3.2575 | -0.09 | -2.76% | 3.3125 | 3.34 | 3.20 | 14,788 |
| Sep 20 2024 | 3.35 | -0.07 | -2.05% | 3.2725 | 3.37 | 3.25 | 10,103 |
| Sep 19 2024 | 3.42 | -0.09 | -2.56% | 3.40 | 3.50 | 3.40 | 7,776 |
| Sep 18 2024 | 3.51 | 0.03 | 0.86% | 3.45 | 3.51 | 3.43 | 9,823 |
| Sep 17 2024 | 3.48 | -0.01 | -0.41% | 3.52 | 3.52 | 3.475 | 11,255 |
| Sep 16 2024 | 3.4944 | 0.07 | 2.18% | 3.66 | 3.66 | 3.4944 | 7,340 |
| Sep 13 2024 | 3.42 | -0.03 | -0.87% | 3.60 | 3.60 | 3.42 | 10,259 |
| Sep 12 2024 | 3.45 | 0.10 | 2.99% | 3.43 | 3.45 | 3.33 | 461,866 |
| Sep 11 2024 | 3.35 | -0.30 | -8.22% | 3.58 | 3.58 | 3.20 | 28,768 |
| Sep 10 2024 | 3.65 | 0.01 | 0.27% | 3.6625 | 3.70 | 3.625 | 4,933 |
| Sep 09 2024 | 3.64 | 0.14 | 4.00% | 3.70 | 3.75 | 3.64 | 7,581 |
| Sep 06 2024 | 3.50 | 0.26 | 7.92% | 3.24 | 3.535 | 3.24 | 18,243 |
| Sep 05 2024 | 3.243 | -0.06 | -1.73% | 3.29 | 3.30 | 3.22 | 14,212 |
| Sep 04 2024 | 3.30 | 0.03 | 0.97% | 3.24 | 3.3225 | 3.24 | 4,048 |
| Sep 03 2024 | 3.2684 | 0.05 | 1.44% | 3.195 | 3.28 | 3.195 | 4,200 |
| Aug 30 2024 | 3.222 | 0.07 | 2.29% | 3.18 | 3.2328 | 3.1675 | 4,418 |
| Aug 29 2024 | 3.15 | -0.11 | -3.37% | 3.20 | 3.27 | 3.09 | 24,551 |
| Aug 28 2024 | 3.26 | 0.04 | 1.24% | 3.26 | 3.26 | 3.23 | 1,457 |
| Aug 27 2024 | 3.22 | -0.06 | -1.68% | 3.35 | 3.35 | 3.20 | 4,846 |
| Aug 26 2024 | 3.275 | -0.08 | -2.24% | 3.19 | 3.35 | 3.19 | 2,301 |
| Aug 23 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.205 | 7,023 |
| Aug 22 2024 | 3.35 | 0.00 | 0.00% | 3.30 | 3.35 | 3.00 | 21,699 |
| Aug 21 2024 | 3.35 | 0.27 | 8.70% | 3.07 | 3.35 | 3.07 | 9,161 |
| Aug 20 2024 | 3.082 | 0.02 | 0.72% | 3.00 | 3.082 | 2.89 | 4,604 |
| Aug 19 2024 | 3.06 | 0.11 | 3.73% | 2.945 | 3.07 | 2.85 | 4,735 |
| Aug 16 2024 | 2.95 | -0.11 | -3.50% | 3.07 | 3.075 | 2.84 | 38,055 |
| Aug 15 2024 | 3.057 | -0.05 | -1.70% | 3.05 | 3.15 | 3.05 | 82,376 |
| Aug 14 2024 | 3.11 | 0.01 | 0.32% | 3.085 | 3.13 | 2.95 | 10,523 |
| Aug 13 2024 | 3.10 | -0.10 | -3.13% | 3.17 | 3.24 | 3.075 | 260,608 |
| Aug 12 2024 | 3.20 | -0.24 | -6.98% | 3.21 | 3.35 | 3.20 | 2,659 |
| Aug 09 2024 | 3.44 | 0.23 | 7.17% | 3.25 | 3.44 | 3.21 | 14,453 |
| Aug 08 2024 | 3.21 | -0.06 | -1.83% | 3.27 | 3.35 | 3.21 | 5,497 |
| Aug 07 2024 | 3.27 | 0.08 | 2.49% | 3.22 | 3.32 | 3.18 | 25,784 |
| Aug 06 2024 | 3.1904 | 0.15 | 4.95% | 3.10 | 3.23 | 3.065 | 24,167 |
| Aug 05 2024 | 3.04 | -0.16 | -5.00% | 3.10 | 3.16 | 2.72 | 22,278 |
| Aug 02 2024 | 3.20 | -0.25 | -7.25% | 3.39 | 3.39 | 3.05 | 29,646 |
| Aug 01 2024 | 3.45 | -0.34 | -9.01% | 3.69 | 3.72 | 3.35 | 19,782 |
| Jul 31 2024 | 3.7916 | -0.26 | -6.38% | 3.98 | 3.99 | 3.7916 | 6,534 |
| Jul 30 2024 | 4.05 | -0.05 | -1.22% | 4.0225 | 4.0675 | 3.76 | 12,426 |
| Jul 29 2024 | 4.10 | 0.14 | 3.54% | 4.03 | 4.17 | 3.97 | 3,220 |
| Jul 26 2024 | 3.96 | -0.06 | -1.49% | 3.95 | 4.03 | 3.95 | 7,978 |
| Jul 25 2024 | 4.02 | -0.11 | -2.66% | 4.13 | 4.13 | 3.91 | 9,412 |
| Jul 24 2024 | 4.13 | -0.22 | -5.06% | 4.30 | 4.30 | 4.08 | 25,316 |
| Jul 23 2024 | 4.35 | 0.10 | 2.35% | 4.25 | 4.37 | 4.2025 | 12,640 |
| Jul 22 2024 | 4.25 | -0.28 | -6.18% | 4.52 | 4.52 | 4.08 | 38,432 |
| Jul 19 2024 | 4.53 | 0.11 | 2.49% | 4.51 | 4.53 | 4.51 | 1,567 |
| Jul 18 2024 | 4.42 | -0.01 | -0.23% | 4.54 | 4.59 | 4.32 | 9,140 |
| Jul 17 2024 | 4.4304 | 0.03 | 0.69% | 4.45 | 4.55 | 4.405 | 49,998 |
| Jul 16 2024 | 4.40 | -0.10 | -2.22% | 4.5525 | 4.60 | 4.40 | 65,142 |
| Jul 15 2024 | 4.50 | 0.28 | 6.64% | 4.28 | 4.63 | 4.25 | 92,480 |
| Jul 12 2024 | 4.22 | 0.12 | 2.93% | 4.205 | 4.26 | 4.155 | 1,139 |
| Jul 11 2024 | 4.10 | -0.10 | -2.38% | 4.2175 | 4.2175 | 4.05 | 4,485 |
| Jul 10 2024 | 4.20 | -0.02 | -0.45% | 4.24 | 4.25 | 4.20 | 1,105 |
| Jul 09 2024 | 4.2188 | 0.04 | 0.93% | 4.18 | 4.23 | 4.18 | 11,817 |
| Jul 08 2024 | 4.18 | -0.12 | -2.79% | 4.3125 | 4.3275 | 4.12 | 71,352 |
| Jul 05 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.315 | 4.2095 | 17,604 |
| Jul 03 2024 | 4.30 | 0.00 | 0.00% | 4.2875 | 4.3125 | 4.24 | 3,656 |
| Jul 02 2024 | 4.30 | -0.04 | -0.92% | 4.31 | 4.35 | 4.22 | 7,727 |
| Jul 01 2024 | 4.34 | 0.24 | 5.85% | 4.154 | 4.34 | 4.1486 | 54,539 |
| Jun 28 2024 | 4.10 | 0.25 | 6.49% | 3.965 | 4.25 | 3.95 | 47,861 |
