Fannie Mae (QB) (FNMAK)
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 | 0.96 | 4.8 | 20 | 21 | 19.75 | 660 | 20.60087187 | CS |
| 4 | 2.86 | 15.8011049724 | 18.1 | 21 | 17.76 | 14420 | 19.50437639 | CS |
| 12 | 13.51 | 181.342281879 | 7.45 | 21 | 6.9 | 17952 | 15.52210985 | CS |
| 26 | 13.572 | 183.703302653 | 7.388 | 21 | 5.18 | 9988 | 14.86571772 | CS |
| 52 | 15.16 | 261.379310345 | 5.8 | 21 | 5.18 | 7042 | 13.19707644 | CS |
| 156 | 16.71 | 393.176470588 | 4.25 | 21 | 2.04 | 5643 | 7.77312172 | CS |
| 260 | 1.91 | 10.0262467192 | 19.05 | 21 | 2.04 | 7495 | 8.77203436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 20.96 | 0.56 | 2.75 | 19.85 | 20.96 | 19.85 | 575 |
| 1737152880 | 20.4 | -0.3 | -1.45 | 19.75 | 20.7 | 19.75 | 455 |
| 1737066420 | 20.7 | -0.3 | -1.43 | 20.7 | 20.7 | 20.7 | 433 |
| 1736979720 | 21 | 1 | 5.00 | 20.11 | 21 | 20.11 | 1100 |
| 1736893380 | 20 | -0.11 | -0.55 | 20 | 20 | 20 | 650 |
| 1736806800 | 20.11 | 0.54 | 2.75 | 19.3375 | 20.11 | 19.3375 | 11280 |
| 1736547720 | 19.572 | 1.09 | 5.87 | 18.65 | 19.7 | 18.65 | 6307 |
| 1736375340 | 18.4864 | 0 | 0.00 | 18.4864 | 18.4864 | 18.4864 | 0 |
| 1736288940 | 18.4864 | -0.02 | -0.13 | 18.55 | 18.55 | 18.35 | 3745 |
| 1736202360 | 18.51 | -0.99 | -5.08 | 18.696 | 18.892 | 18.01 | 1009 |
| 1735942980 | 19.5 | 1 | 5.41 | 18.13 | 19.5 | 18.13 | 159030 |
| 1735856760 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1735683960 | 18.5 | 0.6 | 3.35 | 18.15 | 18.5 | 18.146 | 1402 |
| 1735597740 | 17.9 | -0.09 | -0.51 | 18.1 | 18.1 | 17.76 | 1650 |
| 1735338000 | 17.9912 | -0.11 | -0.60 | 18.1 | 18.1 | 17.9912 | 200 |
| 1735251000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1735078200 | 18.1 | -0.05 | -0.28 | 18.1 | 18.1 | 18.1 | 200 |
| 1734992400 | 18.15 | 0.4 | 2.25 | 18.05 | 18.15 | 18.05 | 300 |
| 1734733200 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1734646800 | 17.75 | -0.25 | -1.39 | 17.94 | 17.94 | 17.75 | 1914 |
| 1734560940 | 18 | 0.7 | 4.05 | 17.865 | 18.015 | 17.8 | 1567 |
| 1734474540 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1734388140 | 17.3 | -0.49 | -2.75 | 17.3 | 17.3 | 17.3 | 1407 |
| 1734128940 | 17.79 | 0.77 | 4.52 | 17.17 | 17.86 | 17.02 | 14214 |
| 1734042480 | 17.02 | -0.02 | -0.12 | 17 | 17.02 | 16.9525 | 2203 |
| 1733955900 | 17.04 | 0.05 | 0.27 | 17.04 | 17.04 | 17.04 | 955 |
| 1733869200 | 16.9935 | 0.99 | 6.21 | 16.241 | 16.9935 | 16.215 | 2348 |
| 1733783100 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1733523900 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1733437500 | 16 | 0.18 | 1.14 | 15.7 | 16 | 15.7 | 4023 |
| 1733350980 | 15.82 | 0.02 | 0.13 | 15.875 | 15.875 | 15.75 | 1121 |
| 1733264700 | 15.8 | 0.05 | 0.32 | 15.75 | 16 | 15.51 | 1921 |
| 1733178180 | 15.75 | -0.65 | -3.96 | 16 | 16 | 15.75 | 1495 |
| 1732918200 | 16.399999 | 0.4 | 2.50 | 16.25 | 16.399999 | 16.25 | 3125 |
| 1732746540 | 16 | 0.29 | 1.87 | 16 | 16 | 15.94 | 1628 |
| 1732660140 | 15.706 | -0.49 | -3.01 | 16 | 16 | 15.7 | 2604 |
| 1732573560 | 16.1935 | 0.31 | 1.97 | 16.04 | 16.1935 | 15.85 | 3400 |
| 1732314000 | 15.88 | -0.04 | -0.24 | 15.72 | 15.88 | 15.57 | 5100 |
| 1732227900 | 15.918 | 0.35 | 2.24 | 15.57 | 15.918 | 15.57 | 520 |
| 1732141740 | 15.57 | -0.94 | -5.69 | 16.36 | 16.36 | 15.57 | 1022 |
| 1732054800 | 16.51 | 0.15 | 0.92 | 16.41 | 16.594999 | 16.41 | 163509 |
| 1731968640 | 16.36 | 0.96 | 6.23 | 15.9 | 16.41 | 15.84 | 7647 |
| 1731709260 | 15.4 | 0.45 | 3.01 | 15.175 | 15.625 | 15.15 | 148906 |
| 1731622800 | 14.95 | 0.04 | 0.27 | 15 | 15 | 14.6 | 77305 |
| 1731536760 | 14.91 | -0.3 | -1.94 | 15.01 | 15.225 | 14.91 | 3576 |
| 1731450480 | 15.205 | -0.05 | -0.30 | 16 | 16.1 | 14.83 | 26992 |
| 1731363600 | 15.25 | 1.7 | 12.55 | 14 | 15.41 | 13.9217 | 39436 |
| 1731104400 | 13.55 | 0.25 | 1.88 | 13.4 | 13.55 | 12.62 | 14348 |
| 1731018540 | 13.3 | 1.1 | 9.02 | 15 | 15 | 12.06 | 5608 |
| 1730931600 | 12.2 | 5.2 | 74.29 | 10.5 | 12.2 | 10.5 | 21384 |
| 1730845680 | 7 | -0.27 | -3.75 | 7.325 | 7.51 | 7 | 9453 |
| 1730759160 | 7.2725 | -0.22 | -2.90 | 6.9 | 7.46 | 6.9 | 4567 |
| 1730496180 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1730409780 | 7.49 | 0.04 | 0.54 | 7.4 | 7.49 | 7.4 | 75930 |
| 1730323500 | 7.45 | -0.05 | -0.67 | 6.97 | 7.45 | 6.97 | 440 |
| 1730237280 | 7.5 | 0.2 | 2.74 | 7.45 | 7.72 | 7.408 | 6292 |
| 1730150880 | 7.3 | -0.35 | -4.60 | 7.7 | 7.7 | 7.276 | 740 |
| 1729891500 | 7.652 | 0.25 | 3.41 | 7.652 | 7.652 | 7.652 | 210 |
| 1729805160 | 7.4 | -0.35 | -4.52 | 7.4 | 7.4 | 7.388 | 2337 |
| 1729718940 | 7.75 | 0.4 | 5.44 | 7.75 | 7.75 | 7.75 | 155 |
| 1729632000 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
