Fannie Mae (QB) (FNMAS)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 6.63507109005 | 4.22 | 4.62 | 4.1 | 679435 | 4.20338905 | CS |
| 4 | 0.251 | 5.90727229936 | 4.249 | 4.62 | 3.69 | 629268 | 3.99904347 | CS |
| 12 | -0.54 | -10.7142857143 | 5.04 | 6.005 | 3.61 | 671796 | 4.73775548 | CS |
| 26 | 0.35 | 8.43373493976 | 4.15 | 6.005 | 2.275 | 553513 | 4.61753375 | CS |
| 52 | 2.225 | 97.8021978022 | 2.275 | 6.005 | 1.77 | 582863 | 3.92285195 | CS |
| 156 | 2.72 | 152.808988764 | 1.78 | 6.005 | 1.44 | 576835 | 3.05848014 | CS |
| 260 | -7.55 | -62.6556016598 | 12.05 | 14.38 | 0.73 | 882677 | 5.92238814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725658020 | 4.5 | 0.32 | 7.66 | 4.22 | 4.62 | 4.18 | 813795 |
| 1725571440 | 4.18 | -0.04 | -0.95 | 4.3 | 4.3 | 4.1 | 1972397 |
| 1725485040 | 4.22 | -0.09 | -2.09 | 4.24 | 4.36 | 4.22 | 255543 |
| 1725398880 | 4.3099999 | 0.05 | 1.17 | 4.17 | 4.32 | 4.17 | 283193 |
| 1725053340 | 4.26 | 0.01 | 0.24 | 4.22 | 4.29 | 4.17 | 206607 |
| 1724966400 | 4.25 | 0.07 | 1.67 | 4.2 | 4.25 | 4.15 | 197827 |
| 1724880360 | 4.18 | -0.06 | -1.42 | 4.2 | 4.26 | 4.1 | 510964 |
| 1724794080 | 4.24 | -0.01 | -0.24 | 4.24 | 4.28 | 4.22 | 135669 |
| 1724707740 | 4.25 | -0.01 | -0.23 | 4.28 | 4.325 | 4.23 | 141716 |
| 1724448480 | 4.26 | 0.04 | 0.95 | 4.24 | 4.3 | 4.15 | 189922 |
| 1724362140 | 4.22 | 0.12 | 2.93 | 4.13 | 4.23 | 4.13 | 224244 |
| 1724275380 | 4.1 | 0.23 | 5.94 | 3.89 | 4.21 | 3.88 | 1297702 |
| 1724188800 | 3.87 | 0.09 | 2.38 | 3.83 | 3.88 | 3.8 | 1505413 |
| 1724102880 | 3.78 | 0.05 | 1.34 | 3.76 | 3.82 | 3.74 | 1896160 |
| 1723843740 | 3.73 | -0.09 | -2.36 | 3.92 | 3.92 | 3.69 | 701375 |
| 1723756860 | 3.82 | -0.08 | -2.05 | 3.91 | 3.93 | 3.8 | 673150 |
| 1723670820 | 3.9 | -0.05 | -1.27 | 3.91 | 3.92 | 3.76 | 405792 |
| 1723584360 | 3.95 | -0.15 | -3.66 | 4.04 | 4.05 | 3.91 | 1180680 |
| 1723497900 | 4.1 | -0.05 | -1.20 | 4.1685 | 4.2 | 4.03 | 114998 |
| 1723238400 | 4.15 | 0 | 0.00 | 4.249 | 4.26 | 4.15 | 62748 |
| 1723152000 | 4.15 | -0.04 | -0.95 | 4.13 | 4.204 | 4.13 | 115009 |
| 1723065720 | 4.19 | 0.14 | 3.46 | 4.04 | 4.3 | 4 | 347332 |
| 1722979800 | 4.05 | 0.17 | 4.38 | 3.94 | 4.1 | 3.8575 | 431916 |
| 1722893340 | 3.88 | -0.12 | -3.00 | 3.7 | 3.9 | 3.61 | 844878 |
| 1722634140 | 4 | -0.3 | -6.98 | 4.24 | 4.24 | 3.75 | 1604734 |
| 1722547620 | 4.3 | -0.45 | -9.47 | 4.73 | 4.73 | 4.25 | 1673145 |
| 1722461340 | 4.75 | -0.15 | -3.06 | 4.86 | 4.91 | 4.74 | 425448 |
| 1722374820 | 4.9 | 0 | 0.00 | 4.95 | 5 | 4.85 | 248030 |
| 1722288180 | 4.9 | -0.11 | -2.20 | 5.03 | 5.03 | 4.9 | 981771 |
| 1722029100 | 5.01 | 0.04 | 0.80 | 4.975 | 5.03 | 4.9 | 112872 |
| 1721942400 | 4.97 | -0.21 | -4.05 | 5.13 | 5.15 | 4.635 | 934516 |
| 1721856480 | 5.18 | -0.2 | -3.72 | 5.3099999 | 5.42 | 5.0599999 | 299696 |
| 1721770140 | 5.38 | -0.04 | -0.74 | 5.4 | 5.5 | 5.25 | 462034 |
| 1721683740 | 5.42 | -0.09 | -1.63 | 5.5 | 5.55 | 5.2 | 1249042 |
| 1721424180 | 5.51 | -0.09 | -1.61 | 5.5 | 5.5599999 | 5.45 | 471580 |
| 1721337960 | 5.6 | -0.32 | -5.41 | 5.93 | 6 | 5.36 | 1320518 |
| 1721251320 | 5.92 | 0.2 | 3.50 | 5.62 | 6.005 | 5.62 | 579401 |
| 1721164920 | 5.72 | 0.17 | 3.06 | 5.6 | 5.8 | 5.5199999 | 1462155 |
| 1721078940 | 5.55 | 0.3 | 5.71 | 5.48 | 5.7 | 5.3 | 2534251 |
| 1720819200 | 5.25 | -0.04 | -0.76 | 5.35 | 5.35 | 5.15 | 54749 |
| 1720733280 | 5.29 | 0.08 | 1.54 | 5.2213 | 5.35 | 5.22 | 141502 |
| 1720646880 | 5.21 | -0.08 | -1.51 | 5.37 | 5.39 | 5.21 | 164401 |
| 1720560540 | 5.29 | -0.03 | -0.56 | 5.355 | 5.43 | 5.29 | 409377 |
| 1720473600 | 5.32 | -0.18 | -3.27 | 5.5 | 5.53 | 5.28 | 871912 |
| 1720214640 | 5.5 | 0.21 | 3.97 | 5.2699999 | 5.53 | 5.2699999 | 1007324 |
| 1720041000 | 5.29 | -0.12 | -2.22 | 5.41 | 5.45 | 5.26 | 236240 |
| 1719955740 | 5.41 | -0.09 | -1.64 | 5.485 | 5.55 | 5.38 | 1186803 |
| 1719868980 | 5.5 | 0.37 | 7.21 | 5.16 | 5.5 | 5.13 | 1731012 |
| 1719610020 | 5.13 | 0.26 | 5.34 | 4.9 | 5.26 | 4.83 | 1276696 |
| 1719523200 | 4.87 | 0.08 | 1.67 | 4.73 | 4.9 | 4.73 | 595592 |
| 1719437040 | 4.79 | 0.05 | 1.05 | 4.7 | 4.8 | 4.7 | 262313 |
| 1719350880 | 4.74 | -0.01 | -0.21 | 4.74 | 4.8 | 4.74 | 213384 |
| 1719264540 | 4.75 | 0 | 0.00 | 4.75 | 4.8 | 4.64 | 107546 |
| 1719005220 | 4.75 | -0.03 | -0.63 | 4.79 | 4.92 | 4.65 | 277834 |
| 1718918640 | 4.78 | 0.07 | 1.49 | 4.7 | 4.79 | 4.6 | 972272 |
| 1718746140 | 4.71 | -0.17 | -3.48 | 4.9 | 4.9 | 4.7 | 452084 |
| 1718659680 | 4.88 | -0.1 | -2.01 | 5 | 5 | 4.87 | 154721 |
| 1718400300 | 4.98 | 0.05 | 0.96 | 5.04 | 5.04 | 4.9 | 122188 |
| 1718314140 | 4.9325 | -0.12 | -2.33 | 4.99 | 5 | 4.67 | 318382 |
| 1718227380 | 5.05 | -0.04 | -0.79 | 5.08 | 5.09 | 4.98 | 626555 |
| 1718141340 | 5.09 | -0.04 | -0.78 | 5.2 | 5.2 | 5.08 | 104219 |
| 1718054880 | 5.13 | -0.06 | -1.16 | 5.15 | 5.22 | 5.12 | 126012 |
| 1717795800 | 5.19 | -0.01 | -0.19 | 5.24 | 5.24 | 5.15 | 82001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
