Fannie Mae (QB) (FNMAH)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -13.7931034483 | 4.35 | 4.41 | 3.66 | 6265 | 3.95811042 | CS |
| 4 | -0.25 | -6.25 | 4 | 4.47 | 3.66 | 17196 | 4.18939697 | CS |
| 12 | 0.45 | 13.6363636364 | 3.3 | 4.47 | 3.3 | 46106 | 3.90788675 | CS |
| 26 | 0.34 | 9.9706744868 | 3.41 | 4.47 | 2.8 | 28537 | 3.70940437 | CS |
| 52 | 1.905 | 103.25203252 | 1.845 | 4.47 | 1.37 | 24624 | 3.11808325 | CS |
| 156 | 2.14 | 132.919254658 | 1.61 | 4.54 | 1.16 | 31735 | 2.28074839 | CS |
| 260 | -6.35 | -62.8712871287 | 10.1 | 13.15 | 1.16 | 38275 | 4.23231782 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1721942400 | 3.75 | -0.27 | -6.66 | 3.8 | 3.8 | 3.66 | 6707 |
| 1721856480 | 4.0176999 | 0.02 | 0.44 | 3.98 | 4.0176999 | 3.8 | 4476 |
| 1721770140 | 4 | 0 | 0.00 | 4 | 4 | 3.99 | 9829 |
| 1721683740 | 4 | -0.35 | -8.05 | 4.4 | 4.4025 | 4 | 9500 |
| 1721424180 | 4.35 | -0.08 | -1.81 | 4.35 | 4.41 | 4.35 | 815 |
| 1721337960 | 4.43 | 0.06 | 1.37 | 4.42 | 4.47 | 4.37 | 11700 |
| 1721251320 | 4.37 | 0.08 | 1.86 | 4.39 | 4.45 | 4.3 | 48035 |
| 1721164920 | 4.29 | 0.2 | 4.89 | 4.39 | 4.39 | 4.275 | 16875 |
| 1721078940 | 4.09 | -0.05 | -1.21 | 4.14 | 4.325 | 4.04 | 20842 |
| 1720819200 | 4.14 | 0.14 | 3.50 | 4.1475 | 4.15 | 4.05 | 5961 |
| 1720733280 | 4 | -0.04 | -0.99 | 4.0599999 | 4.0599999 | 4 | 300 |
| 1720646880 | 4.04 | -0.13 | -3.12 | 4.04 | 4.04 | 4.04 | 100 |
| 1720560540 | 4.17 | 0.13 | 3.12 | 4.04 | 4.2 | 4.04 | 12901 |
| 1720473600 | 4.0439999 | -0.21 | -4.85 | 4.25 | 4.25 | 4 | 2513 |
| 1720214640 | 4.25 | 0.1 | 2.41 | 4.25 | 4.25 | 4.232 | 7416 |
| 1720041000 | 4.15 | -0.02 | -0.48 | 4.16 | 4.18 | 4.09 | 5071 |
| 1719955740 | 4.17 | -0.01 | -0.24 | 4.2 | 4.2 | 4.1525 | 62194 |
| 1719868980 | 4.18 | 0.09 | 2.32 | 4 | 4.2 | 3.9 | 91164 |
| 1719610020 | 4.0852 | 0.31 | 8.07 | 4 | 4.0852 | 3.875 | 10323 |
| 1719523200 | 3.78 | -0.01 | -0.26 | 3.79 | 3.8325 | 3.7275 | 2482 |
| 1719437040 | 3.79 | -0.01 | -0.26 | 3.79 | 3.79 | 3.6 | 915059 |
| 1719350880 | 3.8 | 0.1 | 2.70 | 3.66 | 3.8 | 3.66 | 300 |
| 1719264540 | 3.7 | 0.2 | 5.71 | 3.75 | 3.75 | 3.6 | 7905 |
| 1719005220 | 3.5 | -0.18 | -4.89 | 3.755 | 3.8 | 3.5 | 5300 |
| 1718918640 | 3.68 | 0.23 | 6.67 | 3.755 | 3.78 | 3.64 | 3337 |
| 1718746140 | 3.45 | -0.35 | -9.21 | 3.82 | 3.85 | 3.45 | 2010 |
| 1718659680 | 3.8 | -0.1 | -2.56 | 3.85 | 3.85 | 3.8 | 240 |
| 1718400540 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1718314140 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.8375 | 8410 |
| 1718227380 | 3.95 | 0 | 0.00 | 3.92 | 4.04 | 3.85 | 259279 |
| 1718141340 | 3.95 | -0.08 | -1.86 | 4.0225 | 4.0225 | 3.95 | 200 |
| 1718054880 | 4.025 | -0.03 | -0.62 | 4.05 | 4.2 | 4 | 2313 |
| 1717795800 | 4.05 | 0.05 | 1.25 | 4.025 | 4.05 | 3.95 | 2414 |
| 1717709400 | 4 | -0.02 | -0.50 | 4 | 4 | 3.975 | 3337 |
| 1717622460 | 4.0199999 | -0.03 | -0.74 | 4.0199999 | 4.0199999 | 4.0199999 | 215 |
| 1717536360 | 4.05 | 0.1 | 2.53 | 3.925 | 4.05 | 3.925 | 9947 |
| 1717450140 | 3.95 | -0.05 | -1.25 | 3.9 | 4 | 3.9 | 6427 |
| 1717190940 | 4 | -0.05 | -1.23 | 3.9 | 4.15 | 3.9 | 3316 |
| 1717104540 | 4.05 | 0.05 | 1.25 | 4.09 | 4.09 | 3.95 | 10093 |
| 1717018020 | 4 | 0.06 | 1.39 | 3.9 | 4 | 3.9 | 408050 |
| 1716931740 | 3.945 | 0.09 | 2.47 | 3.85 | 3.99 | 3.795 | 271617 |
| 1716585840 | 3.85 | 0 | 0.00 | 3.9 | 3.9 | 3.85 | 449 |
| 1716499740 | 3.85 | 0.05 | 1.32 | 3.8 | 3.9 | 3.705 | 27583 |
| 1716412800 | 3.8 | 0 | 0.00 | 3.68 | 3.85 | 3.6575 | 5288 |
| 1716326940 | 3.8 | -0.09 | -2.31 | 3.9 | 3.9 | 3.8 | 6237 |
| 1716240180 | 3.89 | 0.39 | 11.14 | 3.69 | 3.9 | 3.58 | 36352 |
| 1715981340 | 3.5 | 0.09 | 2.64 | 3.5 | 3.68 | 3.4825 | 5933 |
| 1715894940 | 3.41 | -0.09 | -2.57 | 3.41 | 3.41 | 3.41 | 201 |
| 1715808000 | 3.5 | 0.17 | 5.11 | 3.48 | 3.5 | 3.405 | 510 |
| 1715721600 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1715635200 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1715376000 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1715289600 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1715203200 | 3.33 | -0.2 | -5.67 | 3.38 | 3.38 | 3.33 | 42900 |
| 1715117340 | 3.53 | 0 | 0.00 | 3.3 | 3.53 | 3.3 | 6584 |
| 1715030940 | 3.53 | 0.13 | 3.82 | 3.3 | 3.53 | 3.3 | 5929 |
| 1714771740 | 3.4 | -0.1 | -2.86 | 3.3 | 3.52 | 3.3 | 10582 |
| 1714685340 | 3.5 | 0.17 | 5.11 | 3.3 | 3.5 | 3.3 | 4069 |
| 1714598400 | 3.33 | -0.07 | -2.06 | 3.415 | 3.4745 | 3.315 | 28615 |
| 1714512600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1714425780 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
