FNMA

Fannie Mae (QB) Historical Data

FNMA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 0.53545 -0.03155 -5.56% 0.56 0.57 0.531 2,497,048
Sep 22 2022 0.567 0.0044 0.78% 0.57 0.58 0.5602 1,604,762
Sep 21 2022 0.5626 -0.005 -0.88% 0.5675 0.579 0.56 1,653,778
Sep 20 2022 0.5676 -0.0024 -0.42% 0.57 0.58 0.5675 747,764
Sep 19 2022 0.57 0.00 0.0% 0.57 0.58 0.56 629,501
Sep 16 2022 0.57 0.00 +0.00% 0.577 0.58 0.5615 0
Sep 16 2022 0.57 0.00095 0.17% 0.577 0.58 0.5615 1,009,759
Sep 15 2022 0.56905 0.00 +0.00% 0.57 0.5888 0.5611 0
Sep 15 2022 0.56905 -0.00575 -1.0% 0.57 0.5888 0.5611 1,007,146
Sep 14 2022 0.5748 0.00 +0.00% 0.5635 0.58 0.554 0
Sep 14 2022 0.5748 0.0048 0.84% 0.5635 0.58 0.554 1,249,227
Sep 13 2022 0.57 0.00 0.0% 0.5681 0.5749 0.545 1,138,421
Sep 12 2022 0.57 -0.008 -1.38% 0.578 0.59 0.5602 1,173,664
Sep 09 2022 0.578 0.0182 3.25% 0.55 0.595 0.55 2,036,535
Sep 08 2022 0.5598 0.0043 0.77% 0.5577 0.57 0.55 446,145
Sep 07 2022 0.5555 0.0205 3.83% 0.55 0.5757 0.5355 1,427,252
Sep 06 2022 0.535 0.00 +0.00% 0.5201 0.54 0.52 0
Sep 06 2022 0.535 0.0095 1.81% 0.5201 0.54 0.52 1,076,277
Sep 05 2022 0.5255 0.00 +0.00% 0.52 0.54 0.52 0
Sep 02 2022 0.5255 -0.0005 -0.1% 0.52 0.54 0.52 756,569
Sep 01 2022 0.526 -0.0091 -1.7% 0.53 0.54 0.5001 1,691,377
Aug 31 2022 0.5351 -0.0103 -1.89% 0.522 0.54 0.52 1,259,564
Aug 30 2022 0.5454 -0.0256 -4.48% 0.587 0.587 0.54 735,444
Aug 29 2022 0.571 -0.00125 -0.22% 0.5703 0.60055 0.56 1,022,502
Aug 26 2022 0.57225 0.00425 0.75% 0.5765 0.597 0.5401 1,573,013
Aug 25 2022 0.568 0.032 5.97% 0.539 0.5839 0.539 1,245,687
Aug 24 2022 0.536 -0.03 -5.3% 0.5775 0.585 0.531 6,099,503
Aug 23 2022 0.566 -0.00875 -1.52% 0.5799 0.59 0.56275 1,559,599
Aug 22 2022 0.57475 0.00 +0.00% 0.60 0.6005 0.57 0
Aug 22 2022 0.57475 -0.02525 -4.21% 0.60 0.6005 0.57 1,806,559
Aug 19 2022 0.60 -0.02 -3.23% 0.6199 0.62 0.59 1,926,601
Aug 18 2022 0.62 -0.004 -0.64% 0.62 0.6429 0.6154 725,923
Aug 17 2022 0.624 -0.026 -4.0% 0.643 0.645 0.619025 1,322,196
Aug 16 2022 0.65 0.00 +0.00% 0.64 0.665 0.64 0
Aug 16 2022 0.65 0.0095 1.48% 0.64 0.665 0.64 793,994
Aug 15 2022 0.6405 0.00 +0.00% 0.664 0.664 0.6405 0
Aug 15 2022 0.6405 -0.019 -2.88% 0.664 0.664 0.6405 1,022,585
Aug 12 2022 0.6595 -0.0005 -0.08% 0.66 0.665 0.65 608,833
Aug 11 2022 0.66 0.007 1.07% 0.655 0.675 0.6405 793,441
Aug 10 2022 0.653 0.00 +0.00% 0.621 0.669 0.621 0
Aug 10 2022 0.653 0.0181 2.85% 0.621 0.669 0.621 1,082,905
Aug 09 2022 0.6349 -0.0108 -1.67% 0.6375 0.668 0.62 634,417
Aug 08 2022 0.6457 0.0337 5.51% 0.62 0.68 0.587 1,398,571
Aug 05 2022 0.612 0.002 0.33% 0.61 0.62 0.601 750,095
Aug 04 2022 0.61 -0.00545 -0.89% 0.615 0.616 0.59 500,169
Aug 03 2022 0.61545 0.01545 2.58% 0.59 0.617 0.59 586,428
Aug 02 2022 0.60 0.00 +0.00% 0.6057 0.619 0.595 0
Aug 02 2022 0.60 -0.00575 -0.95% 0.6057 0.619 0.595 1,080,859
Aug 01 2022 0.60575 0.00 +0.00% 0.595 0.63 0.5945 0
Aug 01 2022 0.60575 0.01075 1.81% 0.595 0.63 0.5945 966,146
Jul 29 2022 0.595 0.009 1.54% 0.58 0.62 0.58 1,401,925
Jul 28 2022 0.586 -0.004 -0.68% 0.59 0.599 0.56 1,607,427
Jul 27 2022 0.59 0.00 +0.00% 0.60 0.61 0.562 0
Jul 27 2022 0.59 -0.0198 -3.25% 0.60 0.61 0.562 1,510,777
Jul 26 2022 0.6098 -0.0102 -1.65% 0.602 0.6271 0.60 552,970
Jul 25 2022 0.62 -0.01 -1.59% 0.6257 0.65 0.62 970,276
Jul 22 2022 0.63 -0.0297 -4.5% 0.6597 0.6597 0.625 879,610
Jul 21 2022 0.6597 0.00 +0.00% 0.67 0.685 0.65 0
Jul 21 2022 0.6597 -0.0103 -1.54% 0.67 0.685 0.65 963,040
Jul 20 2022 0.67 0.00 +0.00% 0.689 0.689 0.650665 0
Jul 20 2022 0.67 -0.0174 -2.53% 0.689 0.689 0.650665 870,747
Jul 19 2022 0.6874 -0.0316 -4.39% 0.72 0.77 0.612 3,865,988
Jul 18 2022 0.719 0.0689 10.6% 0.65 0.719 0.60 2,711,853
Jul 15 2022 0.6501 0.0201 3.19% 0.6625 0.74 0.6201 6,880,819
Jul 14 2022 0.63 0.1326 26.66% 0.4977 0.645 0.49 5,062,480
Jul 13 2022 0.4974 0.0431 9.49% 0.4575 0.504 0.45 2,617,779
Jul 12 2022 0.4543 -0.0001 -0.02% 0.45 0.47 0.45 2,435,517
Jul 11 2022 0.4544 -0.0206 -4.34% 0.475 0.484 0.42 2,339,514
Jul 08 2022 0.475 0.004 0.85% 0.4734 0.484 0.42 3,244,364
Jul 07 2022 0.471 0.0027 0.58% 0.475 0.478 0.465 1,560,904
Jul 06 2022 0.4683 0.00 +0.00% 0.4569 0.475 0.453 0
Jul 06 2022 0.4683 0.0123 2.7% 0.4569 0.475 0.453 2,566,459
Jul 05 2022 0.456 0.00 +0.00% 0.45 0.4579 0.4287 0
Jul 05 2022 0.456 0.004 0.88% 0.45 0.4579 0.4287 2,953,726
Jul 04 2022 0.452 0.00 +0.00% 0.4375 0.46 0.421 0
Jul 01 2022 0.452 0.01825 4.21% 0.4375 0.46 0.421 3,886,865
Jun 30 2022 0.43375 0.00 +0.00% 0.4451 0.455 0.398 0
Jun 30 2022 0.43375 -0.00875 -1.98% 0.4451 0.455 0.398 8,232,090
Jun 29 2022 0.4425 0.00 +0.00% 0.4525 0.46 0.4368 0
Jun 29 2022 0.4425 -0.0112 -2.47% 0.4525 0.46 0.4368 8,066,140
Jun 28 2022 0.4537 -0.0063 -1.37% 0.465 0.477 0.4361 7,719,288


Your Recent History
USOTC
FNMA
Fannie Mae..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now