Fannie Mae (QB) (FNMAM)
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 | 0.2325 | 3.0087350372 | 7.7275 | 8.11 | 7.2 | 1768 | 8.00207352 | CS |
| 4 | 0.56 | 7.56756756757 | 7.4 | 8.345 | 7.2 | 16108 | 7.98889995 | CS |
| 12 | 1.27 | 18.9835575486 | 6.69 | 8.345 | 6.25 | 6862 | 7.83836114 | CS |
| 26 | 1.61 | 25.3543307087 | 6.35 | 8.345 | 5.39 | 5357 | 7.16857422 | CS |
| 52 | 4.76 | 148.75 | 3.2 | 8.345 | 3 | 5597 | 5.61426854 | CS |
| 156 | 4.69 | 143.425076453 | 3.27 | 8.345 | 2.26 | 6623 | 4.42490588 | CS |
| 260 | -12.03 | -60.180090045 | 19.99 | 24.3 | 2.26 | 8826 | 9.71145503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942880 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1721856480 | 8 | -0.11 | -1.36 | 7.61 | 8.05 | 7.5044 | 1901 |
| 1721770140 | 8.11 | 0.16 | 2.06 | 8.11 | 8.11 | 8.11 | 100 |
| 1721683740 | 7.946 | -0.05 | -0.68 | 7.7275 | 7.96 | 7.65 | 3004 |
| 1721424360 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1721337960 | 8 | -0.25 | -3.03 | 8.28 | 8.345 | 8 | 4221 |
| 1721251320 | 8.25 | 0.25 | 3.13 | 8.1199999 | 8.25 | 8.1199999 | 5389 |
| 1721164920 | 8 | 0.01 | 0.13 | 7.976 | 8.03 | 7.67 | 164160 |
| 1721078940 | 7.99 | 0.01 | 0.13 | 7.99 | 7.99 | 7.927 | 1101 |
| 1720819680 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1720733280 | 7.98 | -0.02 | -0.25 | 7.51 | 7.98 | 7.51 | 2000 |
| 1720646400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1720560000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1720473600 | 8 | 0 | 0.00 | 7.68 | 8 | 7.52 | 1000 |
| 1720214640 | 8 | 0.12 | 1.52 | 7.99 | 8 | 7.99 | 33139 |
| 1720041000 | 7.88 | -0.07 | -0.94 | 7.7256 | 7.9 | 7.42 | 1001 |
| 1719955740 | 7.9544 | 0.1 | 1.33 | 7.9544 | 7.9544 | 7.9544 | 100 |
| 1719868980 | 7.85 | 0.35 | 4.67 | 7.5875 | 8 | 7.5875 | 1028 |
| 1719610020 | 7.5 | 0.48 | 6.84 | 7.4 | 7.5 | 7.4 | 7063 |
| 1719523200 | 7.02 | -0.06 | -0.85 | 7.0275 | 7.25 | 7.02 | 1036 |
| 1719437040 | 7.08 | 0.03 | 0.47 | 7 | 7.08 | 7 | 243 |
| 1719350880 | 7.0472 | 0.06 | 0.82 | 6.99 | 7.0472 | 6.99 | 369 |
| 1719264540 | 6.99 | -0.01 | -0.14 | 6.83 | 7.1 | 6.83 | 828 |
| 1719005220 | 7 | 0.1 | 1.45 | 6.65 | 7 | 6.65 | 2203 |
| 1718918640 | 6.9 | -0.25 | -3.50 | 6.9 | 6.9 | 6.5199999 | 5091 |
| 1718746140 | 7.15 | -0.1 | -1.38 | 7.2625 | 7.2625 | 7.15 | 301 |
| 1718659500 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1718400300 | 7.25 | -0.11 | -1.49 | 7.25 | 7.25 | 7.25 | 1000 |
| 1718314140 | 7.36 | -0.33 | -4.29 | 7.36 | 7.36 | 7.36 | 112 |
| 1718227380 | 7.69 | -0.01 | -0.13 | 7.25 | 7.7 | 7.25 | 3400 |
| 1718141280 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1718054880 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 1002 |
| 1717795800 | 7.7 | 0 | 0.00 | 7.72 | 7.72 | 7.7 | 1532 |
| 1717709400 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 44 |
| 1717622460 | 7.7 | 0.25 | 3.36 | 7.6 | 7.7 | 7.6 | 5002 |
| 1717536360 | 7.45 | -0.12 | -1.62 | 7.5 | 7.7 | 7.45 | 11500 |
| 1717450140 | 7.5725 | 0.04 | 0.50 | 7.5725 | 7.5725 | 7.5725 | 100 |
| 1717190940 | 7.5348 | 0.1 | 1.41 | 7.43 | 7.79 | 7.43 | 4996 |
| 1717104540 | 7.43 | 0.04 | 0.54 | 7.43 | 7.43 | 7.43 | 200 |
| 1717018140 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1716931740 | 7.39 | 0.26 | 3.61 | 7.38 | 7.39 | 7.38 | 10006 |
| 1716585840 | 7.1325 | -0.02 | -0.24 | 6.9 | 7.1325 | 6.9 | 940 |
| 1716499740 | 7.15 | 0.03 | 0.35 | 7.01 | 7.15 | 6.96 | 6088 |
| 1716412980 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1716326580 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1716240180 | 7.125 | 0.44 | 6.50 | 6.79 | 7.125 | 6.79 | 1912 |
| 1715981340 | 6.69 | 0.07 | 1.00 | 6.595 | 6.69 | 6.595 | 328 |
| 1715894940 | 6.624 | 0.16 | 2.54 | 6.624 | 6.624 | 6.624 | 143 |
| 1715808000 | 6.46 | -0.23 | -3.44 | 6.67 | 6.67 | 6.46 | 2280 |
| 1715722140 | 6.69 | 0.04 | 0.60 | 6.25 | 6.69 | 6.25 | 600 |
| 1715635200 | 6.65 | -0.04 | -0.60 | 6.6 | 6.65 | 6.25 | 1300 |
| 1715376540 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1715290140 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1715203740 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1715117340 | 6.69 | 0.09 | 1.36 | 6.69 | 6.69 | 6.69 | 150 |
| 1715030400 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1714771200 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1714684800 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1714598400 | 6.6 | -0.09 | -1.35 | 6.6 | 6.6 | 6.6 | 270 |
| 1714512600 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1714425720 | 6.69 | 0.02 | 0.30 | 6.3 | 6.69 | 6.25 | 1306 |
| 1714166700 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
