Fannie Mae (QB) (FNMAS)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 1.97368421053 | 15.2 | 15.5 | 14.6209 | 799053 | 14.95888248 | CS |
| 4 | 1.25 | 8.77192982456 | 14.25 | 15.5 | 13.97 | 820687 | 14.69965461 | CS |
| 12 | 4.5 | 40.9090909091 | 11 | 15.75 | 10.620683 | 943560 | 13.78236628 | CS |
| 26 | 3.24 | 26.427406199 | 12.26 | 15.75 | 9.09 | 1156597 | 12.44572018 | CS |
| 52 | 10.2787 | 196.860935016 | 5.2213 | 15.75 | 3.61 | 1444011 | 9.7254758 | CS |
| 156 | 11.887 | 329.006365901 | 3.613 | 15.75 | 1.44 | 846608 | 6.75687805 | CS |
| 260 | 6.41 | 70.5170517052 | 9.09 | 15.75 | 0.73 | 927690 | 6.07576629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752269100 | 15.5 | 0.27 | 1.77 | 15.4 | 15.5 | 14.91 | 600177 |
| 1752182940 | 15.23 | 0.48 | 3.25 | 14.7 | 15.4 | 14.7 | 615230 |
| 1752096120 | 14.75 | 0 | 0.00 | 14.79 | 14.88 | 14.6209 | 253071 |
| 1752010140 | 14.75 | -0.44 | -2.90 | 15.19 | 15.34 | 14.6708 | 1481724 |
| 1751923200 | 15.19 | -0.01 | -0.07 | 15.2 | 15.37 | 15.05 | 846187 |
| 1751577000 | 15.2 | 0.26 | 1.74 | 14.94 | 15.25 | 14.905 | 766594 |
| 1751491740 | 14.94 | -0.1 | -0.66 | 15 | 15.11 | 14.842 | 712324 |
| 1751404920 | 15.04 | 0.04 | 0.27 | 15.19 | 15.19 | 14.86 | 799842 |
| 1751318940 | 15 | 0.23 | 1.56 | 14.7 | 15.05 | 14.69 | 1128369 |
| 1751059740 | 14.77 | 0.12 | 0.82 | 14.65 | 14.78 | 14.574 | 1555122 |
| 1750973220 | 14.65 | 0.22 | 1.52 | 14.25 | 14.9 | 14.25 | 1946870 |
| 1750886760 | 14.43 | 0.03 | 0.21 | 14.44 | 14.45 | 14.304 | 111808 |
| 1750800540 | 14.4 | 0.16 | 1.12 | 14.266 | 14.4 | 14.25 | 821528 |
| 1750713960 | 14.24 | -0.12 | -0.84 | 14.2 | 14.3105 | 14.2 | 180732 |
| 1750454700 | 14.36 | 0.14 | 0.98 | 14.25 | 14.37 | 14.2 | 358486 |
| 1750281840 | 14.22 | -0.07 | -0.49 | 14.28 | 14.3 | 14.1 | 896505 |
| 1750195740 | 14.29 | 0.11 | 0.78 | 14.18 | 14.39 | 14.12 | 780450 |
| 1750109100 | 14.18 | -0.03 | -0.21 | 14.1797 | 14.25 | 13.97 | 1107054 |
| 1749849720 | 14.21 | -0.09 | -0.63 | 14.25 | 14.35 | 14.01 | 410467 |
| 1749763680 | 14.3 | 0.14 | 0.99 | 13.85 | 14.305 | 13.822 | 1056628 |
| 1749677220 | 14.16 | 0.76 | 5.67 | 13.43 | 14.25 | 13.43 | 3945404 |
| 1749590400 | 13.4 | -0.11 | -0.81 | 13.58 | 13.6 | 13.36 | 286218 |
| 1749504420 | 13.51 | 0.06 | 0.45 | 13.45 | 13.58 | 13.36 | 49533 |
| 1749244980 | 13.45 | 0.45 | 3.46 | 13.035 | 13.5 | 12.92 | 200820 |
| 1749158580 | 13 | -0.05 | -0.38 | 13.05 | 13.45 | 12.51 | 1230331 |
| 1749072480 | 13.05 | -0.6 | -4.40 | 13.59 | 13.65 | 12.97 | 1259180 |
| 1748985600 | 13.65 | -0.68 | -4.75 | 14.4 | 14.4 | 13.58 | 1607336 |
| 1748899200 | 14.33 | 0.08 | 0.56 | 14.25 | 14.7485 | 13.92 | 1320406 |
| 1748640240 | 14.25 | 0.35 | 2.52 | 13.8 | 14.35 | 13.33 | 902225 |
| 1748553720 | 13.9 | -0.04 | -0.29 | 13.94 | 14.26 | 13.27 | 2928171 |
| 1748467740 | 13.94 | 0.12 | 0.87 | 14.5 | 15.25 | 13.9 | 6029732 |
| 1748381100 | 13.82 | -0.15 | -1.07 | 14.04 | 14.25 | 13.66 | 1493416 |
| 1748035500 | 13.97 | 0.12 | 0.87 | 13.8 | 14.24 | 13.61 | 2501875 |
| 1747949340 | 13.85 | 1.85 | 15.42 | 14.98 | 15.75 | 12.75 | 4870184 |
| 1747862760 | 12 | -0.2 | -1.64 | 12.15 | 12.44 | 11.9 | 382149 |
| 1747776180 | 12.2 | 0.17 | 1.41 | 11.978 | 12.4 | 11.35 | 374759 |
| 1747689900 | 12.03 | -0.2 | -1.64 | 12.23 | 12.23 | 11.9 | 314016 |
| 1747430400 | 12.23 | 0.08 | 0.66 | 12.1 | 12.23 | 12 | 138414 |
| 1747344000 | 12.15 | -0.03 | -0.25 | 12.22 | 12.22 | 12.09 | 179439 |
| 1747257600 | 12.18 | 0 | 0.00 | 12.08 | 12.21 | 12.08 | 143552 |
| 1747171560 | 12.18 | -0.17 | -1.38 | 12.3 | 12.41 | 12.09 | 281031 |
| 1747084860 | 12.35 | 0.15 | 1.23 | 12.22 | 12.41 | 12.22 | 394148 |
| 1746825600 | 12.2 | 0.01 | 0.08 | 12.25 | 12.25 | 11.99 | 204387 |
| 1746739740 | 12.19 | -0.06 | -0.49 | 12.2 | 12.25 | 11.99 | 318994 |
| 1746653160 | 12.25 | 0 | 0.00 | 12.19 | 12.33 | 12.15 | 111661 |
| 1746566880 | 12.25 | 0 | 0.00 | 12.3 | 12.32 | 12.09 | 239746 |
| 1746480420 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1746221220 | 12.25 | 0.01 | 0.08 | 11.98 | 12.25 | 11.98 | 954873 |
| 1746134940 | 12.24 | 0.35 | 2.94 | 11.9 | 12.24 | 11.88 | 229528 |
| 1746048480 | 11.89 | 0.07 | 0.59 | 11.79 | 11.9 | 11.53 | 258311 |
| 1745962020 | 11.82 | 0.27 | 2.33 | 11.57 | 11.88 | 11.41 | 383650 |
| 1745875680 | 11.551 | 0.05 | 0.44 | 11.4 | 11.68 | 11.4 | 663665 |
| 1745616480 | 11.5 | 0.53 | 4.83 | 10.99 | 11.65 | 10.98 | 1075093 |
| 1745529840 | 10.97 | -0.13 | -1.17 | 11 | 11.2 | 10.88 | 366113 |
| 1745443560 | 11.1 | 0.18 | 1.65 | 11 | 11.27 | 10.93 | 572937 |
| 1745357340 | 10.92 | 0.21 | 1.96 | 10.915 | 11.03 | 10.84 | 296307 |
| 1745270400 | 10.71 | -0.39 | -3.51 | 11 | 11.02 | 10.620683 | 311197 |
| 1744925340 | 11.1 | -0.05 | -0.45 | 11.25 | 11.48 | 11.06 | 88726 |
| 1744838940 | 11.15 | -0.51 | -4.37 | 11.44 | 11.44 | 11.07 | 177219 |
| 1744752360 | 11.66 | 0.21 | 1.83 | 11.5 | 11.8 | 11.27 | 1518227 |
| 1744666140 | 11.45 | 1.04 | 9.99 | 10.74 | 12.35 | 10.3 | 1403060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
