Fannie Mae (QB) (FNMAL)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.725 | -11.6465863454 | 6.225 | 6.3 | 5.5 | 812 | 6.11370842 | CS |
| 4 | -2.7 | -32.9268292683 | 8.2 | 8.2 | 5.33 | 2007 | 6.0958716 | CS |
| 12 | -1.575 | -22.2614840989 | 7.075 | 8.31 | 5.33 | 2621 | 7.13172034 | CS |
| 26 | -0.15 | -2.65486725664 | 5.65 | 8.31 | 5.25 | 2757 | 6.61413441 | CS |
| 52 | 2.19 | 66.163141994 | 3.31 | 8.31 | 2.98 | 7015 | 5.40161489 | CS |
| 156 | 2.825 | 105.607476636 | 2.675 | 8.31 | 2.22 | 11751 | 4.07893527 | CS |
| 260 | -12.2 | -68.9265536723 | 17.7 | 24 | 2.22 | 10885 | 7.07148538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723843740 | 5.5 | -0.52 | -8.64 | 5.5 | 5.5 | 5.5 | 500 |
| 1723757160 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1723670760 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1723584360 | 6.0199999 | -0.11 | -1.76 | 6.115 | 6.115 | 6.0199999 | 585 |
| 1723497900 | 6.1276 | -0.02 | -0.36 | 6.1675 | 6.1675 | 6.1 | 550 |
| 1723238400 | 6.15 | 0 | 0.00 | 6.225 | 6.3 | 6.15 | 1300 |
| 1723152000 | 6.15 | 0.05 | 0.82 | 6.15 | 6.15 | 6.15 | 100 |
| 1723065720 | 6.1 | 0.44 | 7.79 | 5.9 | 6.1 | 5.9 | 690 |
| 1722979800 | 5.6590999 | 0.23 | 4.15 | 5.62 | 5.6689999 | 5.5 | 1200 |
| 1722893340 | 5.4336 | -0.42 | -7.12 | 5.4 | 5.635 | 5.33 | 5197 |
| 1722634140 | 5.85 | -0.39 | -6.23 | 6.1 | 6.1 | 5.85 | 3923 |
| 1722547620 | 6.2384 | -1.03 | -14.13 | 6.81 | 6.875 | 6.2384 | 6336 |
| 1722461340 | 7.265 | -0.94 | -11.40 | 7.28 | 7.28 | 6.79 | 701 |
| 1722374580 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1722288180 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1722028980 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1721942580 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1721856180 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1721769780 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1721683380 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1721424180 | 8.2 | 0.2 | 2.50 | 8.2 | 8.2 | 8.2 | 1500 |
| 1721337960 | 8 | -0.1 | -1.17 | 8.17 | 8.31 | 7.76 | 18115 |
| 1721251320 | 8.095 | 0.27 | 3.45 | 7.87 | 8.095 | 7.87 | 4188 |
| 1721164920 | 7.825 | 0.34 | 4.54 | 7.6275 | 7.825 | 7.6275 | 1117 |
| 1721078400 | 7.485 | 0 | 0.00 | 7.485 | 7.485 | 7.485 | 0 |
| 1720819200 | 7.485 | 0.09 | 1.15 | 7.485 | 7.485 | 7.485 | 100 |
| 1720733280 | 7.4 | 0 | 0.00 | 7.36 | 7.4 | 7.2 | 1694 |
| 1720646880 | 7.4 | 0.2 | 2.78 | 7.4 | 7.4 | 7.4 | 598 |
| 1720560540 | 7.2 | -0.36 | -4.76 | 7.1 | 7.2 | 7.1 | 1775 |
| 1720474140 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1720214940 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1720042140 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1719955740 | 7.56 | -0.33 | -4.18 | 7.45 | 7.67 | 7.45 | 500 |
| 1719868980 | 7.89 | 0.59 | 8.08 | 7.5228 | 7.89 | 7.25 | 2200 |
| 1719610020 | 7.3 | 0.32 | 4.58 | 7.16 | 7.5 | 7.16 | 1522 |
| 1719523200 | 6.98 | 0.13 | 1.90 | 6.65 | 7.04 | 6.65 | 2440 |
| 1719437280 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1719350880 | 6.85 | 0.05 | 0.74 | 7 | 7.08 | 6.8 | 1416 |
| 1719264540 | 6.8 | -0.1 | -1.45 | 6.7425 | 6.8 | 6.6275 | 5957 |
| 1719005340 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1718918940 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1718746140 | 6.9 | -0.1 | -1.43 | 7.05 | 7.05 | 6.9 | 725 |
| 1718659680 | 7 | 0 | 0.00 | 7.005 | 7.005 | 7 | 2072 |
| 1718400540 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1718314140 | 7 | 0 | 0.00 | 7.03 | 7.25 | 7 | 500 |
| 1718227380 | 7 | -0.16 | -2.23 | 7.16 | 7.25 | 7 | 2451 |
| 1718141340 | 7.16 | -0.23 | -3.11 | 7.08 | 7.16 | 7.08 | 1041 |
| 1718055000 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1717795800 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1717709400 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 20 |
| 1717622460 | 7.39 | 0.11 | 1.58 | 7.2 | 7.39 | 7.2 | 1411 |
| 1717536360 | 7.275 | 0.08 | 1.11 | 7.15 | 7.275 | 7.15 | 809 |
| 1717450140 | 7.195 | -0.18 | -2.48 | 7.195 | 7.26 | 7.13 | 2074 |
| 1717190940 | 7.3778 | 0 | 0.00 | 7.3778 | 7.3778 | 7.3778 | 0 |
| 1717104540 | 7.3778 | 0.03 | 0.38 | 7.3778 | 7.3778 | 7.3778 | 2300 |
| 1717018140 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1716931740 | 7.35 | 0.15 | 2.08 | 7.2 | 7.39 | 7.2 | 4068 |
| 1716585840 | 7.2 | 0.2 | 2.86 | 7.075 | 7.265 | 7.075 | 13194 |
| 1716499740 | 7 | 0.25 | 3.70 | 6.8375 | 7.05 | 6.8375 | 2450 |
| 1716412800 | 6.75 | 0.05 | 0.75 | 6.75 | 6.75 | 6.75 | 118 |
| 1716326940 | 6.7 | -0.29 | -4.15 | 6.7 | 6.7 | 6.7 | 122 |
| 1716240180 | 6.99 | 0.59 | 9.22 | 6.845 | 6.99 | 6.845 | 2553 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
