Fannie Mae (QB) (FNMA)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.455 | 107.777777778 | 1.35 | 2.95 | 1.34 | 36675334 | 2.05404865 | CS |
4 | 1.465 | 109.328358209 | 1.34 | 2.95 | 1.2 | 14003064 | 1.84651104 | CS |
12 | 1.535 | 120.866141732 | 1.27 | 2.95 | 1.09 | 6521001 | 1.67346438 | CS |
26 | 1.305 | 87 | 1.5 | 2.95 | 1.02 | 4697542 | 1.56481037 | CS |
52 | 2.065 | 279.054054054 | 0.74 | 2.95 | 0.68 | 4351333 | 1.45472027 | CS |
156 | 1.805 | 180.5 | 1 | 3.9 | 0.3505 | 3199376 | 1.03819803 | CS |
260 | -0.295 | -9.51612903226 | 3.1 | 3.9 | 0.3505 | 3987380 | 1.51418566 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731450480 | 2.805 | 0.45 | 18.86 | 2.3 | 2.95 | 2.24 | 50999139 |
1731363600 | 2.36 | 0.2 | 9.26 | 2.23 | 2.38 | 2.16 | 31732544 |
1731104400 | 2.16 | 0.09 | 4.35 | 2.16 | 2.4 | 2.04 | 31924736 |
1731018540 | 2.07 | 0.13 | 6.70 | 1.93 | 2.38 | 1.89 | 54606745 |
1730931600 | 1.94 | 0.55 | 39.57 | 1.86 | 2.08 | 1.6399999 | 53228782 |
1730845680 | 1.3899999 | 0.06 | 4.91 | 1.35 | 1.45 | 1.34 | 11883865 |
1730759160 | 1.325 | 0.02 | 1.92 | 1.34 | 1.35 | 1.2 | 7285431 |
1730496420 | 1.3 | -0.09 | -6.47 | 1.3899999 | 1.41 | 1.26 | 7793689 |
1730409780 | 1.3899999 | -0.04 | -2.80 | 1.44 | 1.44 | 1.35 | 4891680 |
1730323500 | 1.43 | -0.01 | -0.69 | 1.48 | 1.48 | 1.3899999 | 3857528 |
1730237280 | 1.44 | -0.03 | -2.04 | 1.48 | 1.53 | 1.42 | 6423529 |
1730150880 | 1.47 | -0.07 | -4.55 | 1.57 | 1.62 | 1.3899999 | 10244684 |
1729891500 | 1.54 | 0.02 | 1.32 | 1.53 | 1.62 | 1.52 | 7893784 |
1729805160 | 1.52 | -0.14 | -8.43 | 1.66 | 1.67 | 1.48 | 7630761 |
1729718940 | 1.66 | 0.08 | 5.06 | 1.59 | 1.68 | 1.56 | 7734317 |
1729632300 | 1.58 | 0.11 | 7.48 | 1.48 | 1.6 | 1.47 | 9156751 |
1729545600 | 1.47 | 0.08 | 5.76 | 1.3899999 | 1.51 | 1.36 | 7848779 |
1729286400 | 1.3899999 | 0.02 | 1.46 | 1.36 | 1.4 | 1.35 | 2093005 |
1729200000 | 1.37 | 0.02 | 1.48 | 1.36 | 1.42 | 1.345 | 5424599 |
1729113960 | 1.35 | 0.05 | 3.85 | 1.31 | 1.36 | 1.3 | 3859771 |
1729027680 | 1.3 | -0.06 | -4.41 | 1.34 | 1.3799999 | 1.27 | 4546299 |
1728941220 | 1.36 | 0.18 | 15.25 | 1.19 | 1.3799999 | 1.18 | 12695549 |
1728681900 | 1.18 | 0.06 | 5.36 | 1.16 | 1.19 | 1.15 | 3129618 |
1728595560 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.2 | 1.12 | 3869871 |
1728508800 | 1.1299999 | 0 | 0.00 | 1.1 | 1.145 | 1.1 | 2295813 |
1728422580 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.15 | 1.1 | 2875610 |
1728336000 | 1.1299999 | -0.04 | -3.42 | 1.1299999 | 1.15 | 1.09 | 5270440 |
1728077220 | 1.17 | 0.01 | 0.86 | 1.15 | 1.18 | 1.094 | 5082100 |
1727990760 | 1.16 | 0.01 | 0.87 | 1.1399999 | 1.16 | 1.1299999 | 1283924 |
1727904000 | 1.15 | -0.02 | -1.33 | 1.16 | 1.17 | 1.1399999 | 2163594 |
1727818140 | 1.1655 | -0.01 | -1.23 | 1.17 | 1.18 | 1.1399999 | 2805638 |
1727731380 | 1.18 | -0.04 | -3.28 | 1.22 | 1.23 | 1.12 | 3007554 |
1727472000 | 1.22 | -0.01 | -0.81 | 1.22 | 1.23 | 1.19 | 1929253 |
1727386200 | 1.23 | 0 | 0.00 | 1.23 | 1.25 | 1.2 | 2015319 |
1727299200 | 1.23 | 0 | 0.00 | 1.22 | 1.25 | 1.21 | 1151625 |
1727212800 | 1.23 | -0.01 | -0.81 | 1.24 | 1.26 | 1.22 | 1195443 |
1727126940 | 1.24 | -0.02 | -1.59 | 1.25 | 1.26 | 1.23 | 1288449 |
1726867200 | 1.26 | 0.02 | 1.61 | 1.25 | 1.28 | 1.24 | 2130099 |
1726781220 | 1.24 | -0.04 | -3.13 | 1.28 | 1.29 | 1.23 | 1936329 |
1726694460 | 1.28 | 0.04 | 3.23 | 1.24 | 1.28 | 1.24 | 3950790 |
1726608240 | 1.24 | 0.01 | 0.81 | 1.24 | 1.27 | 1.17 | 3222897 |
1726521720 | 1.23 | 0.06 | 5.13 | 1.19 | 1.24 | 1.17 | 2958328 |
1726262940 | 1.17 | 0.07 | 6.36 | 1.2 | 1.25 | 1.1399999 | 5063823 |
1726176540 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.17 | 1.1 | 3188450 |
1726090140 | 1.1299999 | -0.14 | -11.02 | 1.22 | 1.22 | 1.11 | 7457725 |
1726003500 | 1.27 | 0.01 | 0.79 | 1.26 | 1.27 | 1.21 | 1518770 |
1725917160 | 1.26 | 0.06 | 5.00 | 1.2 | 1.26 | 1.2 | 2441087 |
1725658020 | 1.2 | 0.01 | 0.84 | 1.19 | 1.25 | 1.18 | 1831261 |
1725571440 | 1.19 | 0.04 | 3.48 | 1.16 | 1.23 | 1.15 | 1666641 |
1725485040 | 1.15 | 0 | 0.00 | 1.15 | 1.18 | 1.1399999 | 1023266 |
1725398880 | 1.15 | -0.05 | -4.17 | 1.21 | 1.225 | 1.15 | 1826823 |
1725053340 | 1.2 | -0.01 | -0.83 | 1.2 | 1.23 | 1.2 | 627963 |
1724966400 | 1.21 | 0.01 | 0.83 | 1.2 | 1.26 | 1.19 | 1235529 |
1724880360 | 1.2 | -0.04 | -3.23 | 1.24 | 1.245 | 1.19 | 1686464 |
1724794080 | 1.24 | -0.01 | -0.80 | 1.25 | 1.26 | 1.22 | 811815 |
1724707740 | 1.25 | -0.03 | -2.34 | 1.26 | 1.29 | 1.24 | 1070533 |
1724448480 | 1.28 | 0.05 | 4.07 | 1.26 | 1.29 | 1.23 | 1233793 |
1724362140 | 1.23 | -0.07 | -5.38 | 1.27 | 1.3 | 1.23 | 1711960 |
1724275380 | 1.3 | 0.05 | 4.00 | 1.25 | 1.31 | 1.23 | 2558041 |
1724188800 | 1.25 | -0.02 | -1.57 | 1.27 | 1.29 | 1.23 | 1465572 |
1724102880 | 1.27 | 0.04 | 3.67 | 1.24 | 1.28 | 1.23 | 2629608 |
1723843740 | 1.225 | 0.03 | 2.08 | 1.21 | 1.23 | 1.19 | 2040693 |
1723756860 | 1.2 | 0.1 | 9.09 | 1.1 | 1.21 | 1.09 | 2326872 |
1723670820 | 1.1 | 0 | 0.00 | 1.11 | 1.12 | 1.08 | 1571064 |
1723584360 | 1.1 | -0.02 | -1.79 | 1.1 | 1.1299999 | 1.09 | 1534645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.