Fannie Mae (QB) (FNMAL)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.24 | 12.8 | 17.5 | 19.74 | 17.5 | 3945 | 18.31182636 | CS |
| 4 | 3.69 | 22.9906542056 | 16.05 | 19.74 | 16 | 12161 | 17.97891835 | CS |
| 12 | 12.52 | 173.407202216 | 7.22 | 19.74 | 6.62 | 21304 | 12.71274542 | CS |
| 26 | 12.64 | 178.028169014 | 7.1 | 19.74 | 5.33 | 13294 | 11.75606162 | CS |
| 52 | 15 | 316.455696203 | 4.74 | 19.74 | 4.6 | 11013 | 10.01092981 | CS |
| 156 | 15.17 | 331.947483589 | 4.57 | 19.74 | 2.22 | 10648 | 6.10711226 | CS |
| 260 | 0.74 | 3.89473684211 | 19 | 19.74 | 2.22 | 11532 | 6.86558478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 19.74 | 1.88 | 10.50 | 17.95 | 19.74 | 17.92 | 4250 |
| 1735856760 | 17.865 | 0 | 0.00 | 17.865 | 17.865 | 17.865 | 0 |
| 1735683960 | 17.865 | 0.36 | 2.09 | 18 | 18 | 17.865 | 241 |
| 1735597740 | 17.5 | -0.25 | -1.41 | 17.5 | 17.54 | 17.5 | 7344 |
| 1735338000 | 17.75 | 0.25 | 1.43 | 17.75 | 17.75 | 17.75 | 500 |
| 1735251000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1735078200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 100 |
| 1734992400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1734733200 | 17.5 | -0.5 | -2.78 | 17.54 | 17.54 | 17.5 | 1000 |
| 1734646800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 142156 |
| 1734560940 | 18 | 0.09 | 0.50 | 17.5 | 18 | 17.5 | 8509 |
| 1734474360 | 17.91 | 0.08 | 0.45 | 17.83 | 17.91 | 17.83 | 7810 |
| 1734388140 | 17.83 | 0.44 | 2.54 | 17.8 | 17.83 | 17.525 | 311 |
| 1734128940 | 17.3875 | -0.05 | -0.26 | 17.26 | 17.3875 | 17.26 | 6400 |
| 1734042480 | 17.4325 | 0.03 | 0.19 | 17.3 | 17.4325 | 17.3 | 952 |
| 1733955900 | 17.4 | -0.43 | -2.41 | 17.4 | 17.4 | 17.4 | 150 |
| 1733869200 | 17.83 | 1.83 | 11.44 | 16.149999 | 17.83 | 16 | 2088 |
| 1733782800 | 16 | 0 | 0.00 | 16.05 | 16.05 | 16 | 600 |
| 1733523600 | 16 | 0 | 0.00 | 15.85 | 16.1 | 15.85 | 2301 |
| 1733437500 | 16 | -0.17 | -1.05 | 16 | 16 | 16 | 103 |
| 1733350980 | 16.17 | 0.64 | 4.12 | 15.75 | 16.17 | 15.65 | 782 |
| 1733264700 | 15.53 | -0.5 | -3.12 | 15.53 | 15.53 | 15.53 | 1250 |
| 1733178180 | 16.03 | -0.03 | -0.20 | 16.03 | 16.03 | 16.03 | 147 |
| 1732919340 | 16.0625 | 0 | 0.00 | 16.0625 | 16.0625 | 16.0625 | 0 |
| 1732746540 | 16.0625 | 0.31 | 1.98 | 16.0625 | 16.0625 | 16.0625 | 104 |
| 1732660140 | 15.75 | 0 | 0.00 | 15.5 | 15.75 | 15.25 | 5929 |
| 1732573560 | 15.75 | 0.25 | 1.61 | 15.625 | 15.75 | 15.625 | 1462 |
| 1732314000 | 15.5 | -0.1 | -0.64 | 15.625 | 15.635 | 15.5 | 4201 |
| 1732227900 | 15.6 | -0.06 | -0.38 | 15.62 | 15.62 | 15.6 | 2887 |
| 1732141740 | 15.66 | -0.34 | -2.13 | 15.8725 | 16 | 15.5 | 49267 |
| 1732054800 | 16 | 0 | 0.00 | 16.0625 | 16.125 | 16 | 5819 |
| 1731968640 | 16 | 0.64 | 4.17 | 15.5 | 16.129999 | 15.3375 | 205930 |
| 1731709260 | 15.36 | 0.18 | 1.19 | 15 | 15.68 | 15 | 87201 |
| 1731622800 | 15.18 | 0.48 | 3.27 | 14.33 | 15.18 | 14.33 | 6012 |
| 1731536760 | 14.7 | -0.55 | -3.61 | 15.74 | 15.74 | 14.55 | 2545 |
| 1731450480 | 15.25 | 0.75 | 5.17 | 14.6625 | 15.25 | 14.55 | 5975 |
| 1731363600 | 14.5 | 1 | 7.41 | 13.75 | 14.5 | 13.5 | 18619 |
| 1731104400 | 13.5 | 0.4 | 3.05 | 13 | 13.5 | 12.815 | 5503 |
| 1731018540 | 13.1 | 0.85 | 6.94 | 12.3848 | 13.625 | 12.24 | 12603 |
| 1730931600 | 12.25 | 4.62 | 60.55 | 10.01 | 12.4 | 10 | 104823 |
| 1730845680 | 7.63 | 0.63 | 9.00 | 7 | 7.63 | 7 | 56383 |
| 1730759160 | 7 | -0.05 | -0.71 | 6.97 | 7.02 | 6.65 | 101239 |
| 1730496420 | 7.05 | 0.15 | 2.17 | 7 | 7.05 | 6.715 | 61165 |
| 1730409780 | 6.9 | -0.1 | -1.43 | 7.0516 | 7.25 | 6.9 | 14462 |
| 1730323500 | 7 | -0.25 | -3.45 | 7.5 | 7.5 | 7 | 84634 |
| 1730237280 | 7.25 | 0.28 | 3.94 | 7.27 | 7.5 | 7.05 | 23298 |
| 1730150880 | 6.975 | -0.83 | -10.58 | 7.4675 | 7.5 | 6.905 | 12727 |
| 1729891500 | 7.8 | 0.5 | 6.85 | 7.4 | 7.8 | 7.2 | 6496 |
| 1729805160 | 7.3 | -0.31 | -4.12 | 7.35 | 7.385 | 7.2875 | 3468 |
| 1729718940 | 7.614 | 0.21 | 2.86 | 7.4675 | 7.64 | 7.365 | 3510 |
| 1729632300 | 7.4025 | -0.1 | -1.30 | 7.5 | 7.5 | 7.4 | 2756 |
| 1729545600 | 7.5 | 0.31 | 4.31 | 7.5 | 7.5125 | 7.35 | 7286 |
| 1729286400 | 7.19 | 0.44 | 6.52 | 7.3256 | 7.37 | 7 | 862 |
| 1729200360 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1729113960 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 200 |
| 1729027680 | 6.75 | 0 | 0.00 | 7.22 | 7.25 | 6.62 | 2167 |
| 1728941100 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1728681900 | 6.75 | 0.04 | 0.58 | 6.43 | 6.8175 | 6.43 | 4351 |
| 1728595560 | 6.711 | 0.69 | 11.48 | 6.475 | 6.711 | 6.266 | 401 |
| 1728508800 | 6.0199999 | -0.12 | -1.99 | 6.37 | 6.37 | 6.0199999 | 400 |
| 1728422580 | 6.1425 | 0.04 | 0.66 | 6.05 | 6.266 | 6.01 | 14570 |
| 1728336000 | 6.1025 | 0.08 | 1.29 | 6.1 | 6.15 | 6.0075 | 4899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
