Fannie Mae (QB) (FNMAN)
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 | 0.05 | 0.679347826087 | 7.36 | 7.49 | 6.7375 | 839 | 6.95163886 | CS |
| 4 | 0.16 | 2.20689655172 | 7.25 | 7.55 | 6.7375 | 1783 | 7.26177808 | CS |
| 12 | 1.06 | 16.6929133858 | 6.35 | 7.55 | 5.75 | 1700 | 6.89141827 | CS |
| 26 | 2.73 | 58.3333333333 | 4.68 | 7.55 | 4.54 | 12047 | 6.45483116 | CS |
| 52 | 4.23 | 133.018867925 | 3.18 | 7.55 | 3.15 | 7146 | 6.15609766 | CS |
| 156 | 4.41 | 147 | 3 | 7.55 | 2.35 | 6588 | 4.72997151 | CS |
| 260 | -13.81 | -65.0801131008 | 21.22 | 23.71 | 2.35 | 7485 | 9.36861436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610020 | 7.41 | 0.61 | 8.97 | 7.23 | 7.49 | 7.23 | 6859 |
| 1719523200 | 6.8 | -0.49 | -6.72 | 7.25 | 7.25 | 6.8 | 427 |
| 1719437280 | 7.29 | 0 | 0.00 | 7.29 | 7.29 | 7.29 | 0 |
| 1719350880 | 7.29 | 0.39 | 5.65 | 7.29 | 7.29 | 7.29 | 200 |
| 1719264540 | 6.9 | -0.46 | -6.25 | 7 | 7 | 6.7375 | 2429 |
| 1719005220 | 7.36 | 0.06 | 0.82 | 7.36 | 7.36 | 7.36 | 300 |
| 1718918640 | 7.3 | -0.07 | -0.95 | 7.34 | 7.34 | 7.3 | 1000 |
| 1718746140 | 7.37 | -0.1 | -1.34 | 7.37 | 7.37 | 7.37 | 400 |
| 1718659680 | 7.47 | -0.02 | -0.27 | 7.325 | 7.47 | 6.95 | 1305 |
| 1718400300 | 7.49 | -0.01 | -0.13 | 7.1556 | 7.49 | 7.1556 | 800 |
| 1718314140 | 7.5 | -0.05 | -0.66 | 7.1 | 7.5 | 7.1 | 750 |
| 1718227380 | 7.55 | 0.09 | 1.21 | 7.2 | 7.55 | 7.2 | 400 |
| 1718141340 | 7.46 | 0.14 | 1.91 | 7.2 | 7.46 | 6.84 | 400 |
| 1718054880 | 7.32 | 0.07 | 0.97 | 7.32 | 7.32 | 7.32 | 100 |
| 1717795800 | 7.25 | -0.25 | -3.33 | 7.25 | 7.25 | 7.25 | 538 |
| 1717709400 | 7.5 | 0.26 | 3.59 | 7.2 | 7.5 | 7.2 | 1815 |
| 1717622460 | 7.24 | -0.01 | -0.07 | 7.25 | 7.25 | 7.23 | 5201 |
| 1717536360 | 7.245 | -0.11 | -1.50 | 7.4 | 7.4 | 7.245 | 2213 |
| 1717450140 | 7.355 | 0.11 | 1.45 | 7.355 | 7.355 | 7.355 | 125 |
| 1717190940 | 7.25 | -0.14 | -1.89 | 7.25 | 7.46 | 7.2 | 13699 |
| 1717104540 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1717018140 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1716931740 | 7.39 | 0.33 | 4.69 | 6.965 | 7.39 | 6.965 | 5763 |
| 1716585840 | 7.059 | -0.12 | -1.69 | 7.0825 | 7.2 | 6.965 | 816 |
| 1716499380 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1716412980 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1716326580 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1716240180 | 7.18 | 0.54 | 8.13 | 6.75 | 7.18 | 6.75 | 1390 |
| 1715981340 | 6.64 | 0.09 | 1.37 | 6.5599999 | 6.66 | 6.5599999 | 5191 |
| 1715894940 | 6.55 | 0.05 | 0.77 | 6.55 | 6.55 | 6.55 | 295 |
| 1715808000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1715721600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1715635200 | 6.5 | 0.25 | 4.00 | 6.1 | 6.5 | 6.05 | 2533 |
| 1715376120 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1715289720 | 6.25 | 0.12 | 1.96 | 6.25 | 6.25 | 6.175 | 1632 |
| 1715203200 | 6.13 | -0.17 | -2.70 | 6.42 | 6.42 | 6.13 | 647 |
| 1715117340 | 6.3 | -0.08 | -1.25 | 6.4 | 6.4 | 6.15 | 2627 |
| 1715030940 | 6.38 | 0.1 | 1.59 | 6.38 | 6.38 | 6.38 | 144 |
| 1714771200 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1714684800 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1714598400 | 6.28 | -0.02 | -0.32 | 6 | 6.28 | 5.925 | 6640 |
| 1714512600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 101 |
| 1714425720 | 6.3 | 0.05 | 0.80 | 6.255 | 6.3 | 6.255 | 251 |
| 1714166700 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1714080300 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 415 |
| 1713994020 | 6.25 | 0.05 | 0.81 | 6.25 | 6.25 | 6 | 2511 |
| 1713907740 | 6.2 | 0.2 | 3.33 | 5.75 | 6.2 | 5.75 | 1609 |
| 1713821100 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1713561900 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1713475500 | 6 | 0.16 | 2.74 | 6.195 | 6.195 | 6 | 400 |
| 1713389340 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1713302940 | 5.84 | -0.77 | -11.65 | 6.45 | 6.45 | 5.84 | 1101 |
| 1713216000 | 6.61 | 0.26 | 4.09 | 6.61 | 6.61 | 6.61 | 120 |
| 1712957160 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1712870760 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 500 |
| 1712784540 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1712698140 | 6.35 | 0 | 0.00 | 6 | 6.45 | 6 | 643 |
| 1712611200 | 6.35 | 0.5 | 8.55 | 6.35 | 6.35 | 6.35 | 577 |
| 1712352180 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1712265780 | 5.85 | 0.05 | 0.86 | 5.8 | 5.85 | 5.8 | 1513 |
| 1712179740 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1712093340 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1712006940 | 5.8 | -0.03 | -0.51 | 5.85 | 5.85 | 5.8 | 1175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
