Register for real-time alerts, custom portfolio, and market movers
FNMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 1.26 | 0.02 | 1.61% | 1.25 | 1.28 | 1.24 | 2,130,099 |
| Sep 19 2024 | 1.24 | -0.04 | -3.13% | 1.28 | 1.29 | 1.23 | 1,936,329 |
| Sep 18 2024 | 1.28 | 0.04 | 3.23% | 1.24 | 1.28 | 1.24 | 3,950,790 |
| Sep 17 2024 | 1.24 | 0.01 | 0.81% | 1.24 | 1.27 | 1.17 | 3,222,897 |
| Sep 16 2024 | 1.23 | 0.06 | 5.13% | 1.19 | 1.24 | 1.17 | 2,958,328 |
| Sep 13 2024 | 1.17 | 0.07 | 6.36% | 1.20 | 1.25 | 1.14 | 5,063,823 |
| Sep 12 2024 | 1.10 | -0.03 | -2.65% | 1.13 | 1.17 | 1.10 | 3,188,450 |
| Sep 11 2024 | 1.13 | -0.14 | -11.02% | 1.22 | 1.22 | 1.11 | 7,457,725 |
| Sep 10 2024 | 1.27 | 0.01 | 0.79% | 1.26 | 1.27 | 1.21 | 1,518,770 |
| Sep 09 2024 | 1.26 | 0.06 | 5.00% | 1.20 | 1.26 | 1.20 | 2,441,087 |
| Sep 06 2024 | 1.20 | 0.01 | 0.84% | 1.19 | 1.25 | 1.18 | 1,831,261 |
| Sep 05 2024 | 1.19 | 0.04 | 3.48% | 1.16 | 1.23 | 1.15 | 1,666,641 |
| Sep 04 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.18 | 1.14 | 1,023,266 |
| Sep 03 2024 | 1.15 | -0.05 | -4.17% | 1.21 | 1.225 | 1.15 | 1,826,823 |
| Aug 30 2024 | 1.20 | -0.01 | -0.83% | 1.20 | 1.23 | 1.20 | 627,963 |
| Aug 29 2024 | 1.21 | 0.01 | 0.83% | 1.20 | 1.26 | 1.19 | 1,235,529 |
| Aug 28 2024 | 1.20 | -0.04 | -3.23% | 1.24 | 1.245 | 1.19 | 1,686,464 |
| Aug 27 2024 | 1.24 | -0.01 | -0.80% | 1.25 | 1.26 | 1.22 | 811,815 |
| Aug 26 2024 | 1.25 | -0.03 | -2.34% | 1.26 | 1.29 | 1.24 | 1,070,533 |
| Aug 23 2024 | 1.28 | 0.05 | 4.07% | 1.26 | 1.29 | 1.23 | 1,233,793 |
| Aug 22 2024 | 1.23 | -0.07 | -5.38% | 1.27 | 1.30 | 1.23 | 1,711,960 |
| Aug 21 2024 | 1.30 | 0.05 | 4.00% | 1.25 | 1.31 | 1.23 | 2,558,041 |
| Aug 20 2024 | 1.25 | -0.02 | -1.57% | 1.27 | 1.29 | 1.23 | 1,465,572 |
| Aug 19 2024 | 1.27 | 0.04 | 3.67% | 1.24 | 1.28 | 1.23 | 2,629,608 |
| Aug 16 2024 | 1.225 | 0.03 | 2.08% | 1.21 | 1.23 | 1.19 | 2,040,693 |
| Aug 15 2024 | 1.20 | 0.10 | 9.09% | 1.10 | 1.21 | 1.09 | 2,326,872 |
| Aug 14 2024 | 1.10 | 0.00 | 0.00% | 1.11 | 1.12 | 1.08 | 1,571,064 |
| Aug 13 2024 | 1.10 | -0.02 | -1.79% | 1.10 | 1.13 | 1.09 | 1,534,645 |
| Aug 12 2024 | 1.12 | -0.03 | -2.61% | 1.15 | 1.18 | 1.12 | 1,027,787 |
| Aug 09 2024 | 1.15 | 0.04 | 3.60% | 1.08 | 1.16 | 1.05 | 1,444,051 |
| Aug 08 2024 | 1.11 | -0.01 | -0.89% | 1.12 | 1.18 | 1.0875 | 2,994,745 |
| Aug 07 2024 | 1.12 | -0.05 | -4.27% | 1.19 | 1.24 | 1.12 | 2,836,936 |
| Aug 06 2024 | 1.17 | 0.13 | 12.50% | 1.06 | 1.24 | 1.05 | 5,731,434 |
| Aug 05 2024 | 1.04 | -0.09 | -7.96% | 1.06 | 1.13 | 1.02 | 6,708,107 |
| Aug 02 2024 | 1.13 | -0.13 | -10.32% | 1.24 | 1.255 | 1.08 | 6,478,681 |
| Aug 01 2024 | 1.26 | -0.02 | -1.56% | 1.28 | 1.29 | 1.22 | 3,208,787 |
| Jul 31 2024 | 1.28 | -0.02 | -1.54% | 1.30 | 1.31 | 1.28 | 2,520,566 |
| Jul 30 2024 | 1.30 | -0.02 | -1.52% | 1.33 | 1.35 | 1.30 | 1,533,714 |
| Jul 29 2024 | 1.32 | -0.06 | -4.35% | 1.38 | 1.40 | 1.31 | 2,192,544 |
| Jul 26 2024 | 1.38 | 0.03 | 2.22% | 1.35 | 1.43 | 1.31 | 3,141,493 |
| Jul 25 2024 | 1.35 | -0.04 | -2.88% | 1.38 | 1.39 | 1.32 | 3,403,519 |
| Jul 24 2024 | 1.39 | -0.01 | -0.71% | 1.40 | 1.42 | 1.38 | 1,137,367 |
| Jul 23 2024 | 1.40 | 0.03 | 2.19% | 1.37 | 1.44 | 1.36 | 1,826,453 |
| Jul 22 2024 | 1.37 | -0.03 | -2.14% | 1.40 | 1.42 | 1.35 | 2,843,764 |
| Jul 19 2024 | 1.40 | -0.06 | -4.11% | 1.42 | 1.44 | 1.38 | 1,576,946 |
| Jul 18 2024 | 1.46 | 0.00 | 0.00% | 1.47 | 1.47 | 1.41 | 2,315,077 |
| Jul 17 2024 | 1.46 | -0.08 | -5.19% | 1.53 | 1.54 | 1.45 | 2,629,968 |
| Jul 16 2024 | 1.54 | 0.05 | 3.36% | 1.50 | 1.57 | 1.50 | 4,064,954 |
| Jul 15 2024 | 1.49 | 0.12 | 8.76% | 1.44 | 1.54 | 1.40 | 7,879,371 |
| Jul 12 2024 | 1.37 | 0.01 | 0.74% | 1.37 | 1.39 | 1.33 | 1,392,140 |
| Jul 11 2024 | 1.36 | 0.01 | 0.74% | 1.35 | 1.38 | 1.34 | 1,741,534 |
| Jul 10 2024 | 1.35 | -0.06 | -4.26% | 1.39 | 1.42 | 1.35 | 1,979,565 |
| Jul 09 2024 | 1.41 | -0.04 | -2.76% | 1.43 | 1.46 | 1.39 | 1,877,929 |
| Jul 08 2024 | 1.45 | -0.01 | -0.68% | 1.43 | 1.49 | 1.42 | 1,353,747 |
| Jul 05 2024 | 1.46 | -0.02 | -1.35% | 1.47 | 1.49 | 1.425 | 1,605,102 |
| Jul 03 2024 | 1.48 | 0.08 | 5.71% | 1.38 | 1.48 | 1.35 | 2,354,698 |
| Jul 02 2024 | 1.40 | -0.06 | -4.11% | 1.45 | 1.48 | 1.35 | 2,565,253 |
| Jul 01 2024 | 1.46 | 0.03 | 2.10% | 1.45 | 1.55 | 1.43 | 5,511,491 |
| Jun 28 2024 | 1.43 | 0.12 | 9.16% | 1.35 | 1.48 | 1.33 | 7,009,905 |
| Jun 27 2024 | 1.31 | 0.00 | 0.00% | 1.26 | 1.37 | 1.26 | 2,878,115 |
| Jun 26 2024 | 1.31 | 0.06 | 4.38% | 1.25 | 1.31 | 1.25 | 1,658,330 |
| Jun 25 2024 | 1.255 | 0.00 | 0.40% | 1.27 | 1.30 | 1.22 | 2,625,636 |
