Fannie Mae (QB) (FNMAH)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 2.18579234973 | 9.15 | 9.5 | 9 | 8351 | 9.11462715 | CS |
| 4 | 0.81 | 9.48477751756 | 8.54 | 9.5 | 8.2 | 47401 | 9.03387667 | CS |
| 12 | 6.055 | 183.763277693 | 3.295 | 9.5 | 3.0501 | 124917 | 6.27186738 | CS |
| 26 | 5.56 | 146.701846966 | 3.79 | 9.5 | 2.875 | 77634 | 5.64267756 | CS |
| 52 | 6.81 | 268.11023622 | 2.54 | 9.5 | 2.4 | 49462 | 5.21027663 | CS |
| 156 | 6.86 | 275.502008032 | 2.49 | 9.5 | 1.16 | 30733 | 3.97486258 | CS |
| 260 | -1.65 | -15 | 11 | 11.55 | 1.16 | 42773 | 4.08056961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 9.35 | 0.15 | 1.63 | 9.38 | 9.38 | 9.35 | 3105 |
| 1734992400 | 9.2 | 0.2 | 2.22 | 9.08 | 9.5 | 9.08 | 7830 |
| 1734733200 | 9 | -0.13 | -1.42 | 9.2 | 9.2 | 9 | 13421 |
| 1734646800 | 9.13 | -0.01 | -0.11 | 9.15 | 9.15 | 9.03 | 9049 |
| 1734560940 | 9.14 | 0.12 | 1.33 | 9.24 | 9.24 | 8.38 | 638480 |
| 1734474360 | 9.02 | 0.02 | 0.22 | 9.01 | 9.0675 | 8.9019999 | 7720 |
| 1734388140 | 9 | 0.13 | 1.47 | 9.1199999 | 9.1199999 | 9 | 3490 |
| 1734128940 | 8.8695 | -0.23 | -2.53 | 9.1 | 9.24 | 8.8333999 | 14572 |
| 1734042480 | 9.1 | -0.09 | -0.98 | 9.1 | 9.2 | 9.1 | 18405 |
| 1733955900 | 9.19 | -0.06 | -0.65 | 9 | 9.193 | 9 | 7126 |
| 1733869200 | 9.25 | 0.42 | 4.76 | 8.5 | 9.25 | 8.5 | 8182 |
| 1733782800 | 8.83 | 0.04 | 0.46 | 8.7 | 8.85 | 8.555 | 9895 |
| 1733523600 | 8.7899999 | 0.44 | 5.27 | 8.26 | 8.8 | 8.26 | 22360 |
| 1733437500 | 8.35 | 0.05 | 0.60 | 8.39 | 8.425 | 8.3 | 2003 |
| 1733350980 | 8.3 | -0.09 | -1.07 | 8.78 | 8.78 | 8.2 | 77670 |
| 1733264700 | 8.39 | 0.04 | 0.48 | 8.45 | 8.45 | 8.39 | 1320 |
| 1733178180 | 8.35 | -0.2 | -2.34 | 8.8 | 8.8 | 8.33 | 5432 |
| 1732918200 | 8.55 | 0.05 | 0.59 | 8.5399999 | 8.55 | 8.5399999 | 3156 |
| 1732746540 | 8.5 | 0.12 | 1.45 | 8.52 | 8.52 | 8.5 | 700 |
| 1732660140 | 8.3785 | -0.31 | -3.58 | 8.67 | 8.67 | 8.05 | 4692 |
| 1732573560 | 8.69 | 0.37 | 4.48 | 8.3005 | 8.75 | 7.5 | 1729103 |
| 1732314000 | 8.317 | -0.03 | -0.40 | 8.06 | 8.317 | 8.06 | 9858 |
| 1732227900 | 8.35 | 0.07 | 0.91 | 8.125 | 8.4 | 8.05 | 13812 |
| 1732141740 | 8.275 | -0.18 | -2.07 | 8.15 | 8.275 | 8.15 | 1343 |
| 1732054800 | 8.45 | 0.35 | 4.32 | 8.1 | 8.45 | 8.08 | 30586 |
| 1731968640 | 8.1 | 0.13 | 1.63 | 8 | 8.13 | 7.92 | 125751 |
| 1731709260 | 7.97 | 0.12 | 1.53 | 7.85 | 7.98 | 7.61 | 35762 |
| 1731622800 | 7.85 | -0.1 | -1.26 | 7.93 | 7.93 | 7.65 | 8303 |
| 1731536760 | 7.95 | 0.04 | 0.57 | 7.9 | 8 | 7.56 | 53180 |
| 1731450480 | 7.905 | -0.01 | -0.06 | 7.765 | 8.4 | 7.765 | 116491 |
| 1731363600 | 7.91 | 0.46 | 6.17 | 7.53 | 8 | 7.53 | 123484 |
| 1731104400 | 7.45 | 0.2 | 2.76 | 7.135 | 7.6 | 7.1 | 146486 |
| 1731018540 | 7.25 | 0.69 | 10.52 | 6.35 | 7.43 | 6.35 | 189663 |
| 1730931600 | 6.5599999 | 2.67 | 68.64 | 6 | 6.99 | 4.99 | 238355 |
| 1730845680 | 3.89 | 0.22 | 5.99 | 3.74 | 4 | 3.74 | 95462 |
| 1730759160 | 3.67 | 0.01 | 0.27 | 3.7 | 3.75 | 3.66 | 196596 |
| 1730496420 | 3.66 | -0.09 | -2.40 | 3.7 | 3.75 | 3.65 | 79286 |
| 1730409780 | 3.75 | -0.08 | -2.09 | 3.86 | 3.896 | 3.65 | 62421 |
| 1730323500 | 3.83 | -0.12 | -3.04 | 3.915 | 3.915 | 3.775 | 23163 |
| 1730237280 | 3.95 | 0.1 | 2.60 | 3.89 | 3.98 | 3.79 | 77395 |
| 1730150880 | 3.85 | -0.1 | -2.53 | 3.95 | 3.95 | 3.77 | 25642 |
| 1729891500 | 3.95 | 0.03 | 0.64 | 3.95 | 4 | 3.9405 | 47547 |
| 1729805160 | 3.925 | -0.08 | -1.88 | 3.975 | 4.1 | 3.9 | 14645 |
| 1729718940 | 4 | 0 | 0.00 | 4.1 | 4.1 | 4 | 113173 |
| 1729632300 | 4 | -0.1 | -2.44 | 4.23 | 4.3925 | 3.9 | 1148195 |
| 1729545600 | 4.1 | 0.15 | 3.80 | 4.03 | 4.15 | 4.03 | 83284 |
| 1729286400 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.8 | 831702 |
| 1729200000 | 4 | 0.35 | 9.59 | 3.85 | 4.22 | 3.74 | 16847 |
| 1729113960 | 3.65 | -0.1 | -2.67 | 3.91 | 3.94 | 3.65 | 411417 |
| 1729027680 | 3.75 | -0.25 | -6.25 | 3.75 | 3.75 | 3.73 | 1100 |
| 1728941220 | 4 | 0.3 | 8.11 | 3.57 | 4 | 3.57 | 5097 |
| 1728681900 | 3.7 | 0.15 | 4.23 | 3.5 | 3.78 | 3.5 | 15627 |
| 1728595560 | 3.55 | 0.28 | 8.40 | 3.31 | 3.55 | 3.25 | 45322 |
| 1728508800 | 3.275 | 0.07 | 2.34 | 3.33 | 3.33 | 3.275 | 294 |
| 1728422580 | 3.2 | -0.15 | -4.48 | 3.24 | 3.24 | 3.2 | 2000 |
| 1728336420 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1728077220 | 3.35 | -0.02 | -0.59 | 3.295 | 3.41 | 3.0501 | 18351 |
| 1727990400 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1727904000 | 3.37 | 0.15 | 4.66 | 3.2525 | 3.37 | 2.93 | 6145 |
| 1727818140 | 3.22 | -0.05 | -1.53 | 3.355 | 3.355 | 3.2 | 626380 |
| 1727731380 | 3.27 | 0.16 | 5.14 | 3.23 | 3.415 | 3.23 | 685 |
| 1727472000 | 3.11 | 0.01 | 0.32 | 3.1 | 3.11 | 3.1 | 7061 |
| 1727386200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
