Fannie Mae (QB) (FNMAT)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.02 | 12.1428571429 | 8.4 | 9.59 | 8.4 | 439109 | 9.11504279 | CS |
| 4 | 4.798 | 103.807875379 | 4.622 | 9.59 | 4.19 | 317656 | 7.39299933 | CS |
| 12 | 5.75 | 156.675749319 | 3.67 | 9.59 | 3.62 | 189857 | 6.0025304 | CS |
| 26 | 5.45 | 137.279596977 | 3.97 | 9.59 | 3.25 | 144990 | 5.31835735 | CS |
| 52 | 7.52 | 395.789473684 | 1.9 | 9.59 | 1.7 | 134353 | 4.4366893 | CS |
| 156 | 6.38 | 209.868421053 | 3.04 | 9.59 | 1.35 | 98783 | 3.32731967 | CS |
| 260 | -0.31 | -3.18602261048 | 9.73 | 12.02 | 1.35 | 153343 | 4.82113443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731709260 | 9.42 | 0.18 | 1.95 | 9.24 | 9.42 | 9.18 | 182902 |
| 1731622800 | 9.24 | -0.01 | -0.11 | 8.69 | 9.24 | 8.69 | 154647 |
| 1731536760 | 9.25 | -0.3 | -3.14 | 9.59 | 9.59 | 8.86 | 174304 |
| 1731450480 | 9.55 | 0.4 | 4.37 | 9.16 | 9.58 | 9.16 | 238830 |
| 1731363600 | 9.15 | 0.19 | 2.12 | 8.951 | 9.25 | 8.93 | 556024 |
| 1731104400 | 8.96 | 0.47 | 5.54 | 8.4 | 9 | 8.4 | 1071741 |
| 1731018540 | 8.49 | 0.61 | 7.74 | 7.65 | 8.75 | 7.61 | 506112 |
| 1730931600 | 7.88 | 3.4 | 75.70 | 8 | 8.45 | 6.95 | 1767979 |
| 1730845680 | 4.485 | 0.14 | 3.10 | 4.39 | 4.6 | 4.36 | 175534 |
| 1730759160 | 4.35 | -0.18 | -3.97 | 4.38 | 4.55 | 4.3 | 306738 |
| 1730496420 | 4.53 | 0.03 | 0.67 | 4.4959 | 4.58 | 4.19 | 117199 |
| 1730409780 | 4.5 | -0.04 | -0.88 | 4.5 | 4.59 | 4.44 | 87199 |
| 1730323500 | 4.54 | -0.17 | -3.61 | 4.6 | 4.79 | 4.48 | 115836 |
| 1730237280 | 4.71 | 0.08 | 1.68 | 4.7 | 4.87 | 4.5199999 | 116100 |
| 1730150880 | 4.632 | -0.15 | -3.10 | 4.78 | 4.78 | 4.37 | 114402 |
| 1729891500 | 4.78 | 0.02 | 0.42 | 4.72 | 4.96 | 4.65 | 84267 |
| 1729805160 | 4.76 | -0.08 | -1.65 | 5 | 5 | 4.5199999 | 82192 |
| 1729718940 | 4.84 | -0.11 | -2.22 | 5.05 | 5.05 | 4.74 | 132549 |
| 1729632300 | 4.95 | 0.13 | 2.70 | 4.8099999 | 5.015 | 4.8 | 95455 |
| 1729545600 | 4.82 | 0.07 | 1.47 | 4.66 | 4.9 | 4.66 | 84518 |
| 1729286400 | 4.75 | 0.09 | 1.93 | 4.622 | 4.75 | 4.58 | 371500 |
| 1729200000 | 4.66 | 0.11 | 2.42 | 4.61 | 4.7 | 4.5525 | 286271 |
| 1729113960 | 4.55 | -0.08 | -1.73 | 4.6 | 4.7 | 4.5325 | 47309 |
| 1729027680 | 4.63 | -0.02 | -0.43 | 4.62 | 4.7 | 4.5500999 | 232275 |
| 1728941220 | 4.65 | 0.22 | 4.97 | 4.4 | 4.68 | 4.355 | 544036 |
| 1728681900 | 4.43 | 0.18 | 4.24 | 4.25 | 4.5 | 4.2 | 227247 |
| 1728595560 | 4.25 | 0.18 | 4.42 | 4.04 | 4.34 | 3.975 | 69077 |
| 1728508800 | 4.07 | 0.12 | 3.04 | 3.83 | 4.07 | 3.83 | 145040 |
| 1728422580 | 3.95 | 0.09 | 2.33 | 3.88 | 3.955 | 3.825 | 220751 |
| 1728336000 | 3.86 | 0.16 | 4.32 | 3.83 | 3.86 | 3.7525 | 7594 |
| 1728077220 | 3.7 | -0.04 | -1.07 | 3.7 | 3.84 | 3.69 | 5994 |
| 1727990760 | 3.74 | -0.18 | -4.59 | 3.75 | 3.85 | 3.67 | 48791 |
| 1727904000 | 3.92 | 0.02 | 0.51 | 3.9 | 4 | 3.85 | 18273 |
| 1727818140 | 3.9 | -0.09 | -2.27 | 3.9 | 4 | 3.66 | 17816 |
| 1727731380 | 3.9905 | 0.05 | 1.28 | 3.85 | 4.05 | 3.81 | 43771 |
| 1727472000 | 3.94 | 0.28 | 7.65 | 3.76 | 3.94 | 3.76 | 21128 |
| 1727386200 | 3.66 | -0.14 | -3.68 | 3.8175 | 3.825 | 3.66 | 40654 |
| 1727299200 | 3.8 | -0.09 | -2.25 | 3.9 | 3.9 | 3.67 | 112085 |
| 1727212800 | 3.8875 | -0 | -0.06 | 3.9 | 3.9 | 3.85 | 6990 |
| 1727126940 | 3.89 | -0.03 | -0.77 | 3.83 | 3.95 | 3.75 | 43701 |
| 1726867200 | 3.92 | -0 | -0.05 | 3.92 | 3.92 | 3.86 | 25220 |
| 1726781220 | 3.922 | -0.23 | -5.49 | 4.12 | 4.1499 | 3.85 | 41748 |
| 1726694460 | 4.15 | 0.01 | 0.24 | 4.09 | 4.15 | 4.08 | 16908 |
| 1726608240 | 4.14 | 0.04 | 0.98 | 4.2 | 4.2 | 4.08 | 61609 |
| 1726521720 | 4.1 | 0.04 | 0.99 | 4.08 | 4.2 | 4.08 | 10142 |
| 1726262940 | 4.0599999 | 0.06 | 1.50 | 4.2 | 4.4125 | 3.985 | 1603351 |
| 1726176540 | 4 | 0.08 | 2.04 | 3.95 | 4 | 3.92 | 10884 |
| 1726090140 | 3.92 | -0.31 | -7.33 | 4.14 | 4.14 | 3.72 | 103858 |
| 1726003500 | 4.23 | -0.05 | -1.23 | 4.3 | 4.42 | 4.16 | 64854 |
| 1725917160 | 4.2825 | 0.23 | 5.74 | 4.15 | 4.47 | 4 | 275582 |
| 1725658020 | 4.05 | 0.26 | 6.86 | 3.7 | 4.08 | 3.7 | 88446 |
| 1725571440 | 3.79 | -0.02 | -0.52 | 3.81 | 3.87 | 3.67 | 101285 |
| 1725485040 | 3.81 | -0.01 | -0.26 | 3.765 | 3.87 | 3.67 | 78326 |
| 1725398880 | 3.82 | 0.03 | 0.79 | 3.75 | 3.82 | 3.72 | 51267 |
| 1725053340 | 3.79 | 0.01 | 0.26 | 3.7 | 3.79 | 3.7 | 46654 |
| 1724966400 | 3.78 | 0.08 | 2.16 | 3.65 | 3.79 | 3.62 | 43564 |
| 1724880360 | 3.7 | -0.09 | -2.37 | 3.6775 | 3.76 | 3.65 | 13451 |
| 1724794080 | 3.79 | 0 | 0.00 | 3.68 | 3.8 | 3.66 | 21201 |
| 1724707740 | 3.79 | -0.02 | -0.52 | 3.79 | 3.79 | 3.6701 | 19820 |
| 1724448480 | 3.81 | 0 | 0.00 | 3.67 | 3.81 | 3.67 | 31458 |
| 1724362140 | 3.81 | 0.14 | 3.81 | 3.66 | 3.81 | 3.6 | 89311 |
| 1724275380 | 3.67 | 0.26 | 7.62 | 3.48 | 3.72 | 3.47 | 96864 |
| 1724188800 | 3.41 | 0 | 0.00 | 3.4 | 3.5 | 3.4 | 1260098 |
| 1724102880 | 3.41 | -0.08 | -2.29 | 3.49 | 3.56 | 3.32 | 244408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
