Fannie Mae (QB) (FNMAS)
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 | -0.9 | -8.33333333333 | 10.8 | 10.82 | 9.75 | 1677371 | 10.19250273 | CS |
| 4 | -2.17 | -17.9784589892 | 12.07 | 12.4 | 9.75 | 1087558 | 11.06344628 | CS |
| 12 | -1.17 | -10.5691056911 | 11.07 | 12.97 | 9.75 | 1495119 | 11.83453803 | CS |
| 26 | 5.03 | 103.285420945 | 4.87 | 12.97 | 3.96 | 2042163 | 9.45864215 | CS |
| 52 | 5.59 | 129.69837587 | 4.31 | 12.97 | 2.275 | 1288997 | 8.39588243 | CS |
| 156 | 7.1 | 253.571428571 | 2.8 | 12.97 | 1.44 | 792437 | 5.79220235 | CS |
| 260 | 2 | 25.3164556962 | 7.9 | 12.97 | 0.73 | 939788 | 5.74661336 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 9.95 | 0 | 0.00 | 9.95 | 10 | 9.85 | 415811 |
| 1741728480 | 9.95 | -0.1 | -1.00 | 10.035 | 10.05 | 9.75 | 1850813 |
| 1741641600 | 10.05 | -0.37 | -3.55 | 10.35 | 10.35 | 10 | 2671862 |
| 1741386000 | 10.42 | -0.26 | -2.46 | 10.51 | 10.611 | 10.24 | 2892502 |
| 1741300140 | 10.6825 | -0.12 | -1.09 | 10.8 | 10.82 | 10.58 | 555868 |
| 1741213440 | 10.8 | 0.01 | 0.09 | 10.75 | 10.81 | 10.53 | 955912 |
| 1741126800 | 10.79 | -0.28 | -2.53 | 11 | 11 | 10.48 | 1780812 |
| 1741040760 | 11.07 | -0.48 | -4.12 | 11.5 | 11.55 | 10.82 | 952861 |
| 1740781260 | 11.546 | -0.15 | -1.32 | 11.71 | 11.782 | 11.4 | 560219 |
| 1740695340 | 11.7 | -0.12 | -1.02 | 11.85 | 11.95 | 11.7 | 947423 |
| 1740608400 | 11.82 | -0.03 | -0.25 | 11.9 | 12 | 11.81 | 914345 |
| 1740522480 | 11.85 | -0.38 | -3.11 | 12.11 | 12.24 | 11.84 | 1301094 |
| 1740435600 | 12.23 | 0.13 | 1.07 | 12.05 | 12.4 | 12.01 | 261482 |
| 1740176400 | 12.1 | -0.22 | -1.79 | 12.21 | 12.28 | 12.05 | 375510 |
| 1740090480 | 12.32 | 0.14 | 1.15 | 12.175 | 12.32 | 12.05 | 1109695 |
| 1740003960 | 12.18 | 0.04 | 0.36 | 12.16 | 12.25 | 12.09 | 866296 |
| 1739917740 | 12.136 | -0.1 | -0.85 | 12.245 | 12.32 | 12 | 1126908 |
| 1739572020 | 12.24 | 0.23 | 1.96 | 12.01 | 12.24 | 12.01 | 533599 |
| 1739485320 | 12.005 | 0.02 | 0.13 | 12.07 | 12.1 | 12 | 590582 |
| 1739398920 | 11.99 | 0.06 | 0.50 | 11.95 | 12.04 | 11.85 | 709588 |
| 1739312940 | 11.93 | -0.17 | -1.40 | 12.05 | 12.15 | 11.84 | 518163 |
| 1739226000 | 12.1 | -0.12 | -0.98 | 12.25 | 12.3 | 12.08 | 133480 |
| 1738967160 | 12.22 | 0.05 | 0.41 | 12.215 | 12.47 | 12.08 | 1894575 |
| 1738880400 | 12.17 | 0.32 | 2.70 | 12.35 | 12.75 | 12.12 | 7006754 |
| 1738794000 | 11.85 | 0.08 | 0.68 | 11.8 | 12.07 | 11.65 | 1527114 |
| 1738708080 | 11.77 | 0.72 | 6.52 | 11.038 | 11.77 | 11.025 | 2553528 |
| 1738621740 | 11.05 | -0.12 | -1.07 | 10.9 | 11.13 | 10.8 | 336978 |
| 1738362000 | 11.17 | 0.1 | 0.90 | 11.09 | 11.45 | 10.8 | 2911750 |
| 1738276080 | 11.07 | -0.04 | -0.36 | 11.02 | 11.2 | 10.86 | 419552 |
| 1738189740 | 11.11 | -0.79 | -6.64 | 12.08 | 12.08 | 10.8 | 2638173 |
| 1738103280 | 11.9 | 0.1 | 0.85 | 11.8 | 12.11 | 11.77 | 244745 |
| 1738016820 | 11.8 | 0 | 0.00 | 11.74 | 11.8 | 11.4 | 627259 |
| 1737757440 | 11.8 | -0.2 | -1.67 | 11.93 | 11.93 | 11.4 | 1737120 |
| 1737671220 | 12 | -0.04 | -0.33 | 11.95 | 12.22 | 11.75 | 382921 |
| 1737584640 | 12.04 | -0.23 | -1.87 | 12.2 | 12.3 | 11.59 | 634694 |
| 1737498540 | 12.27 | -0.46 | -3.61 | 12.65 | 12.8 | 12.2 | 1410877 |
| 1737152880 | 12.73 | 0.23 | 1.84 | 12.5 | 12.75 | 12.44 | 2117081 |
| 1737066420 | 12.5 | -0.13 | -1.03 | 12.71 | 12.72 | 12.46 | 2904679 |
| 1736979720 | 12.63 | 0.13 | 1.04 | 12.5 | 12.97 | 12.43 | 4888984 |
| 1736893380 | 12.5 | 0.6 | 5.04 | 11.9 | 12.6 | 11.9 | 9782758 |
| 1736806800 | 11.9 | -0.31 | -2.54 | 12.26 | 12.39 | 11.8 | 1426621 |
| 1736547720 | 12.2105 | 0.13 | 1.08 | 12 | 12.4 | 11.9 | 3549072 |
| 1736375340 | 12.08 | 0.18 | 1.51 | 11.86 | 12.15 | 11.72 | 990148 |
| 1736288940 | 11.9 | -0.2 | -1.65 | 11.99 | 12.1 | 11.83 | 616754 |
| 1736202360 | 12.1 | -0.16 | -1.31 | 12.3 | 12.35 | 11.94 | 2084062 |
| 1735942980 | 12.26 | 0.36 | 3.03 | 11.77 | 12.47 | 11.67 | 2730246 |
| 1735856700 | 11.9 | -0.03 | -0.25 | 11.9 | 11.94 | 11.7 | 370314 |
| 1735683960 | 11.93 | 0.26 | 2.23 | 11.77 | 12.09 | 11.76 | 581749 |
| 1735597740 | 11.67 | 0.22 | 1.92 | 11.182 | 12.03 | 11.06 | 535084 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
