Fannie Mae (QB) (FNMAK)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9025 | 15.0730688935 | 5.9875 | 6.89 | 5.9 | 1127 | 6.13555901 | CS |
| 4 | 0.84 | 13.8842975207 | 6.05 | 6.89 | 5.535 | 1647 | 5.96104889 | CS |
| 12 | -0.28 | -3.90516039052 | 7.17 | 8.33 | 5.18 | 3670 | 7.47516451 | CS |
| 26 | 0.81 | 13.3223684211 | 6.08 | 8.33 | 5.18 | 2353 | 7.31258319 | CS |
| 52 | 3.31 | 92.4581005587 | 3.58 | 8.33 | 3.015 | 3153 | 5.86089466 | CS |
| 156 | 3.99 | 137.586206897 | 2.9 | 8.33 | 2.04 | 5956 | 4.13200769 | CS |
| 260 | -16.11 | -70.0434782609 | 23 | 23.63 | 2.04 | 7496 | 9.24933825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725658020 | 6.4425 | 0.54 | 9.19 | 6.22 | 6.4425 | 6.22 | 1210 |
| 1725571440 | 5.9 | -0.2 | -3.28 | 6.015 | 6.015 | 5.9 | 1471 |
| 1725485280 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1725398880 | 6.1 | 0 | 0.00 | 5.9875 | 6.1 | 5.9875 | 700 |
| 1725053340 | 6.1 | 0.01 | 0.16 | 6.1 | 6.1 | 5.92 | 1308 |
| 1724966400 | 6.09 | 0.33 | 5.73 | 5.9 | 6.09 | 5.535 | 6636 |
| 1724880480 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1724794080 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1724707680 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1724448480 | 5.76 | -0.04 | -0.69 | 5.76 | 5.76 | 5.76 | 250 |
| 1724361780 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1724275380 | 5.8 | 0.25 | 4.50 | 5.8 | 5.8 | 5.8 | 105 |
| 1724189340 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1724102940 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1723843740 | 5.55 | -0.23 | -3.98 | 5.76 | 5.76 | 5.55 | 3250 |
| 1723757160 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1723670760 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1723584360 | 5.78 | -0.26 | -4.32 | 5.96 | 5.96 | 5.78 | 1330 |
| 1723497900 | 6.041 | 0.54 | 9.84 | 6.05 | 6.05 | 6.041 | 205 |
| 1723239000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1723152600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1723066200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1722979800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1722893340 | 5.5 | -0.35 | -5.98 | 5.3099999 | 5.5 | 5.18 | 5001 |
| 1722634140 | 5.85 | -1.03 | -14.97 | 6.3 | 6.3 | 5.85 | 3104 |
| 1722547620 | 6.88 | -0.12 | -1.71 | 6.9 | 6.9 | 6.88 | 200 |
| 1722461340 | 7 | -0.77 | -9.91 | 7 | 7 | 6.9935 | 3906 |
| 1722374580 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1722288180 | 7.77 | 0.46 | 6.29 | 7.78 | 7.78 | 7.77 | 700 |
| 1722028800 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1721942400 | 7.31 | -0.08 | -1.06 | 7.31 | 7.31 | 7.31 | 136 |
| 1721856480 | 7.388 | -0.93 | -11.20 | 7.388 | 7.388 | 7.388 | 200 |
| 1721769960 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1721683560 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1721424360 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1721337960 | 8.32 | 0.22 | 2.72 | 8.3 | 8.33 | 8.28 | 12400 |
| 1721251320 | 8.1 | 0.31 | 3.98 | 7.97 | 8.105 | 7.97 | 62477 |
| 1721164920 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.6844 | 1915 |
| 1721078940 | 7.79 | 0.37 | 4.99 | 7.79 | 7.79 | 7.42 | 1420 |
| 1720819200 | 7.42 | -0.04 | -0.58 | 7.44 | 7.44 | 7.42 | 300 |
| 1720733280 | 7.4632 | -0 | -0.02 | 7.4632 | 7.4632 | 7.4632 | 200 |
| 1720646880 | 7.4644 | -0.31 | -3.93 | 7.4644 | 7.4644 | 7.4644 | 300 |
| 1720560000 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1720473600 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 1000 |
| 1720214640 | 7.77 | 0.25 | 3.32 | 7.77 | 7.77 | 7.77 | 100 |
| 1720042140 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1719955740 | 7.52 | -0.27 | -3.47 | 7.5 | 7.52 | 7.5 | 201 |
| 1719868980 | 7.79 | 0.17 | 2.23 | 7.58 | 7.79 | 7.47 | 3892 |
| 1719610020 | 7.62 | 0.65 | 9.33 | 7.62 | 7.62 | 7.62 | 2000 |
| 1719523200 | 6.97 | -0.03 | -0.43 | 6.9448 | 7.0525 | 6.9448 | 11150 |
| 1719437040 | 7 | 0.23 | 3.32 | 6.94 | 7 | 6.85 | 800 |
| 1719350880 | 6.775 | -0.17 | -2.46 | 6.946 | 7 | 6.775 | 1154 |
| 1719264540 | 6.946 | 0.42 | 6.37 | 7 | 7 | 6.775 | 1375 |
| 1719005220 | 6.53 | -0.42 | -6.04 | 6.94 | 6.94 | 6.53 | 1500 |
| 1718918640 | 6.95 | -0.05 | -0.71 | 6.98 | 6.98 | 6.95 | 1600 |
| 1718746140 | 7 | -0.17 | -2.37 | 7.17 | 7.17 | 7 | 1300 |
| 1718659680 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 1000 |
| 1718400300 | 7.17 | -0.33 | -4.40 | 7.17 | 7.17 | 7.17 | 900 |
| 1718314140 | 7.5 | -0.13 | -1.70 | 7.5 | 7.5 | 7.5 | 128 |
| 1718227380 | 7.63 | 0.46 | 6.42 | 7.17 | 7.63 | 7.17 | 1200 |
| 1718141340 | 7.17 | -0.1 | -1.38 | 7.25 | 7.25 | 7.17 | 1102 |
| 1718055000 | 7.27 | 0 | 0.00 | 7.27 | 7.27 | 7.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
