Fannie Mae (QB) (FNMAS)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.79 | 8.0121703854 | 9.86 | 10.8 | 9.6 | 5874022 | 10.19264083 | CS |
| 4 | 5.21 | 95.7720588235 | 5.44 | 10.8 | 4.75 | 5112248 | 8.26818874 | CS |
| 12 | 6.41 | 151.179245283 | 4.24 | 10.8 | 3.96 | 2378661 | 7.29201568 | CS |
| 26 | 6.05 | 131.52173913 | 4.6 | 10.8 | 3.61 | 1439229 | 6.72188808 | CS |
| 52 | 8.61 | 422.058823529 | 2.04 | 10.8 | 1.95 | 1085746 | 5.72498112 | CS |
| 156 | 7.2 | 208.695652174 | 3.45 | 10.8 | 1.44 | 685334 | 4.24532609 | CS |
| 260 | -0.2 | -1.84331797235 | 10.85 | 13.7 | 0.73 | 919176 | 5.55676595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727472000 | 4.22 | 0.16 | 3.94 | 4.05 | 4.32 | 4 | 389997 |
| 1727386200 | 4.0599999 | -0.08 | -1.93 | 4.151 | 4.2 | 3.96 | 826035 |
| 1727299200 | 4.14 | -0.09 | -2.13 | 4.21 | 4.21 | 4.0599999 | 1134595 |
| 1727212800 | 4.23 | 0.06 | 1.44 | 4.15 | 4.25 | 4.15 | 1496274 |
| 1727126940 | 4.17 | -0.14 | -3.25 | 4.25 | 4.25 | 3.99 | 528511 |
| 1726867200 | 4.3099999 | 0.01 | 0.23 | 4.4 | 4.4 | 4.16 | 644741 |
| 1726781220 | 4.3 | -0.31 | -6.72 | 4.581 | 4.6 | 4.23 | 1051624 |
| 1726694460 | 4.61 | 0.01 | 0.22 | 4.58 | 4.62 | 4.445 | 299530 |
| 1726608240 | 4.6 | 0.05 | 1.10 | 4.585 | 4.65 | 4.4701 | 854052 |
| 1726521720 | 4.55 | -0.05 | -1.09 | 4.65 | 4.69 | 4.55 | 859989 |
| 1726262940 | 4.6 | -0.02 | -0.43 | 4.87 | 4.96 | 4.54 | 817626 |
| 1726176540 | 4.62 | 0.17 | 3.82 | 4.45 | 4.62 | 4.3099999 | 355313 |
| 1726090140 | 4.45 | -0.33 | -6.90 | 4.71 | 4.71 | 4.0500999 | 2567093 |
| 1726003500 | 4.78 | -0.14 | -2.85 | 4.95 | 4.95 | 4.7 | 1103192 |
| 1725917160 | 4.92 | 0.42 | 9.33 | 4.64 | 5.03 | 4.51 | 2027450 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
