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 | 0.2 | 1.77777777778 | 11.25 | 11.98 | 11.11 | 512627 | 11.64760258 | CS |
| 4 | 0.47 | 4.28051001821 | 10.98 | 11.98 | 10.1 | 1404257 | 11.10728924 | CS |
| 12 | 7.35 | 179.268292683 | 4.1 | 11.98 | 4.05 | 2805542 | 8.60999055 | CS |
| 26 | 6.72 | 142.071881607 | 4.73 | 11.98 | 3.61 | 1693717 | 7.64486508 | CS |
| 52 | 8.19 | 251.226993865 | 3.26 | 11.98 | 2.275 | 1178644 | 6.67523275 | CS |
| 156 | 7.9 | 222.535211268 | 3.55 | 11.98 | 1.44 | 703561 | 4.81285084 | CS |
| 260 | -0.4 | -3.37552742616 | 11.85 | 12.63 | 0.73 | 926970 | 5.61697302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 11.45 | -0.1 | -0.90 | 11.37 | 11.66 | 11.33 | 207142 |
| 1735252020 | 11.554 | -0.1 | -0.82 | 11.65 | 11.7 | 11.28 | 326309 |
| 1735078200 | 11.65 | -0.15 | -1.27 | 11.88 | 11.88 | 11.47 | 555857 |
| 1734992400 | 11.8 | 0.57 | 5.08 | 11.23 | 11.98 | 11.23 | 907215 |
| 1734733200 | 11.23 | 0.06 | 0.54 | 11.25 | 11.32 | 11.11 | 261125 |
| 1734646800 | 11.17 | 0.03 | 0.27 | 11.07 | 11.3 | 11.07 | 1045465 |
| 1734560940 | 11.14 | -0.11 | -0.98 | 11.305 | 11.39 | 11.14 | 3826503 |
| 1734474360 | 11.25 | 0.15 | 1.35 | 11.1 | 11.33 | 11.05 | 2857453 |
| 1734388140 | 11.1 | 0.11 | 1.00 | 10.93 | 11.231 | 10.9 | 898094 |
| 1734128940 | 10.99 | -0.19 | -1.70 | 11.09 | 11.3 | 10.95 | 1327096 |
| 1734042480 | 11.18 | -0.11 | -0.97 | 11.29 | 11.48 | 11.158 | 1705775 |
| 1733955900 | 11.29 | -0.23 | -2.00 | 11.51 | 11.51 | 11.29 | 907080 |
| 1733869200 | 11.52 | 0.47 | 4.25 | 11.05 | 11.73 | 11 | 3218353 |
| 1733782800 | 11.05 | 0.08 | 0.73 | 10.97 | 11.2 | 10.9 | 1730201 |
| 1733523600 | 10.97 | 0.22 | 2.05 | 10.73 | 11.1 | 10.73 | 1366287 |
| 1733437500 | 10.75 | 0.15 | 1.42 | 10.55 | 10.84 | 10.55 | 336974 |
| 1733350980 | 10.6 | 0.04 | 0.35 | 10.56 | 10.75 | 10.1 | 3101513 |
| 1733264700 | 10.5635 | -0.01 | -0.06 | 10.55 | 10.79 | 10.51 | 1036385 |
| 1733178180 | 10.57 | -0.33 | -3.03 | 10.88 | 10.9 | 10.55 | 1073605 |
| 1732918200 | 10.9 | 0 | 0.00 | 10.98 | 11 | 10.87 | 199593 |
| 1732746540 | 10.9 | 0.03 | 0.28 | 10.81 | 11 | 10.81 | 249885 |
| 1732660140 | 10.87 | -0.13 | -1.18 | 10.95 | 11.05 | 10.4 | 1062401 |
| 1732573560 | 11 | 0.55 | 5.26 | 10.55 | 11.25 | 10.55 | 5334060 |
| 1732314000 | 10.45 | 0.13 | 1.21 | 10.3 | 10.55 | 10.25 | 1983187 |
| 1732227900 | 10.325 | -0.11 | -1.01 | 10.35 | 10.6 | 10.25 | 1583136 |
| 1732141740 | 10.43 | -0.22 | -2.07 | 10.6 | 10.65 | 10.33 | 993999 |
| 1732054800 | 10.65 | 0.14 | 1.33 | 10.55 | 10.8 | 10.31 | 4705626 |
| 1731968640 | 10.51 | 0.27 | 2.64 | 10.27 | 10.57 | 10.27 | 7184429 |
| 1731709260 | 10.24 | 0.14 | 1.39 | 10.14 | 10.26 | 10 | 2912046 |
| 1731622800 | 10.1 | 0.24 | 2.43 | 9.88 | 10.15 | 9.6 | 4882178 |
| 1731536760 | 9.86 | -0.26 | -2.57 | 10.21 | 10.32 | 9.65 | 3539462 |
| 1731450480 | 10.12 | 0.23 | 2.32 | 9.86 | 10.34 | 9.85 | 10851994 |
| 1731363600 | 9.891 | 0.51 | 5.45 | 9.41 | 9.94 | 9.35 | 6646653 |
| 1731104400 | 9.38 | 0.38 | 4.22 | 8.93 | 9.5 | 8.8 | 8575577 |
| 1731018540 | 9 | 0.45 | 5.26 | 8.58 | 9.5 | 8.55 | 9441288 |
| 1730931600 | 8.55 | 3.49 | 68.97 | 8.45 | 9.45 | 5.45 | 19138881 |
| 1730845680 | 5.0599999 | 0.03 | 0.60 | 5.07 | 5.19 | 4.92 | 3625862 |
| 1730759160 | 5.03 | 0.01 | 0.20 | 5 | 5.1 | 4.75 | 3119445 |
| 1730496420 | 5.0199999 | -0.13 | -2.52 | 5.15 | 5.2 | 4.84 | 4427540 |
| 1730409780 | 5.15 | 0.02 | 0.39 | 5.05 | 5.3 | 5.01 | 2559117 |
| 1730323500 | 5.13 | -0.16 | -3.02 | 5.35 | 5.35 | 5.05 | 1043274 |
| 1730237280 | 5.29 | 0.1 | 1.93 | 5.13 | 5.45 | 5.13 | 1149056 |
| 1730150880 | 5.19 | -0.06 | -1.14 | 5.23 | 5.3099999 | 4.99 | 2123606 |
| 1729891500 | 5.25 | 0.01 | 0.19 | 5.25 | 5.4 | 5.24 | 2326952 |
| 1729805160 | 5.24 | -0.22 | -4.03 | 5.43 | 5.45 | 5.22 | 2902748 |
| 1729718940 | 5.46 | -0.08 | -1.44 | 5.55 | 5.61 | 5.4 | 2426286 |
| 1729632300 | 5.54 | 0.14 | 2.59 | 5.44 | 5.66 | 5.4 | 3368563 |
| 1729545600 | 5.4 | 0.19 | 3.65 | 5.19 | 5.45 | 5.16 | 2141488 |
| 1729286400 | 5.21 | 0.04 | 0.77 | 5.17 | 5.28 | 5.17 | 982085 |
| 1729200000 | 5.17 | 0.21 | 4.23 | 5.0599999 | 5.25 | 5 | 3233757 |
| 1729113960 | 4.96 | -0.08 | -1.59 | 5.05 | 5.09 | 4.95 | 2650776 |
| 1729027680 | 5.04 | -0.05 | -0.98 | 5.09 | 5.12 | 4.95 | 1429246 |
| 1728941220 | 5.09 | 0.22 | 4.52 | 4.845 | 5.15 | 4.82 | 1743263 |
| 1728681900 | 4.87 | 0.1 | 2.10 | 4.78 | 4.91 | 4.7699999 | 1468471 |
| 1728595560 | 4.7699999 | 0.33 | 7.43 | 4.4 | 4.84 | 4.345 | 1773609 |
| 1728508800 | 4.44 | 0.19 | 4.47 | 4.3 | 4.45 | 4.25 | 721590 |
| 1728422580 | 4.25 | 0.03 | 0.71 | 4.24 | 4.36 | 4.23 | 1164525 |
| 1728336000 | 4.22 | 0.17 | 4.20 | 4.1 | 4.26 | 4.1 | 488217 |
| 1728077220 | 4.05 | -0.04 | -0.98 | 4.1 | 4.2 | 4.05 | 86298 |
| 1727990760 | 4.09 | -0.1 | -2.39 | 4.11 | 4.17 | 4.05 | 79873 |
| 1727904000 | 4.19 | -0.03 | -0.71 | 4.1849999 | 4.21 | 4.1 | 136043 |
| 1727818140 | 4.22 | -0.06 | -1.40 | 4.25 | 4.272 | 4.075 | 286392 |
| 1727731380 | 4.28 | 0.06 | 1.42 | 4.22 | 4.38 | 4.22 | 378379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
