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 | 0.365 | 6.81605975724 | 5.355 | 5.8 | 5.15 | 660856 | 5.48476655 | CS |
| 4 | 0.82 | 16.7346938776 | 4.9 | 5.8 | 4.6 | 694183 | 5.26743767 | CS |
| 12 | 1.37 | 31.4942528736 | 4.35 | 5.8 | 2.275 | 504968 | 4.94927597 | CS |
| 26 | 2.27 | 65.7971014493 | 3.45 | 5.8 | 2.275 | 637415 | 4.42236323 | CS |
| 52 | 3.44 | 150.877192982 | 2.28 | 5.8 | 1.77 | 599661 | 3.49881441 | CS |
| 156 | 3.88 | 210.869565217 | 1.84 | 5.8 | 1.44 | 590998 | 2.8827147 | CS |
| 260 | -6.18 | -51.9327731092 | 11.9 | 14.38 | 0.73 | 892180 | 6.1483032 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1717709400 | 5.2 | -0.04 | -0.76 | 5.25 | 5.25 | 5.15 | 60613 |
| 1717622460 | 5.24 | 0.01 | 0.19 | 5.24 | 5.28 | 5.17 | 386856 |
| 1717536360 | 5.23 | 0.11 | 2.15 | 5.15 | 5.25 | 5.1475 | 1171261 |
| 1717450140 | 5.12 | -0.06 | -1.16 | 5.14 | 5.2 | 5.07 | 280189 |
| 1717190940 | 5.18 | 0.07 | 1.37 | 5.14 | 5.25 | 4.91 | 526675 |
| 1717104540 | 5.11 | 0.03 | 0.59 | 5.0199999 | 5.12 | 5.0199999 | 211198 |
| 1717018020 | 5.08 | 0.07 | 1.40 | 4.93 | 5.08 | 4.9 | 952889 |
| 1716931740 | 5.01 | 0.11 | 2.24 | 4.9 | 5.0199999 | 4.9 | 1059037 |
| 1716585840 | 4.9 | 0.05 | 1.03 | 4.86 | 4.91 | 4.83 | 378168 |
| 1716499740 | 4.85 | 0.08 | 1.68 | 4.8 | 4.86 | 4.76 | 293652 |
| 1716412800 | 4.7699999 | 0.07 | 1.49 | 4.75 | 4.8099999 | 4.7 | 296614 |
| 1716326940 | 4.7 | -0.11 | -2.29 | 4.85 | 4.8724999 | 4.64 | 237737 |
| 1716240180 | 4.8099999 | 0.22 | 4.79 | 4.6 | 4.85 | 4.59 | 690156 |
| 1715981340 | 4.59 | 0.14 | 3.15 | 4.44 | 4.59 | 4.38 | 625931 |
| 1715894940 | 4.45 | 0.13 | 3.01 | 4.3 | 4.5199999 | 4.3 | 475384 |
| 1715808000 | 4.32 | -0.01 | -0.23 | 4.26 | 4.37 | 4.26 | 174719 |
| 1715722140 | 4.33 | 0.02 | 0.46 | 4.26 | 4.34 | 4.26 | 229987 |
| 1715635200 | 4.3099999 | 0.02 | 0.47 | 4.3 | 4.335 | 4.0199999 | 638747 |
| 1715376000 | 4.29 | -0.13 | -2.94 | 4.43 | 4.43 | 4.28 | 542966 |
| 1715289720 | 4.42 | -0.05 | -1.12 | 4.48 | 4.49 | 4.4 | 198695 |
| 1715203200 | 4.47 | 0.03 | 0.68 | 4.42 | 4.5599999 | 4.4 | 942844 |
| 1715117340 | 4.44 | 0.06 | 1.37 | 4.4 | 4.45 | 4.35 | 416679 |
| 1715030940 | 4.38 | 0.08 | 1.86 | 4.3099999 | 4.38 | 4.28 | 230494 |
| 1714771740 | 4.3 | -0.08 | -1.83 | 4.38 | 4.41 | 4.29 | 105644 |
| 1714685340 | 4.38 | -0.03 | -0.68 | 4.25 | 4.405 | 4.25 | 1360026 |
| 1714598400 | 4.41 | 0.1 | 2.32 | 4.3 | 4.41 | 4.275 | 406573 |
| 1714512600 | 4.3099999 | 0 | 0.00 | 4.2702 | 4.32 | 4.2699999 | 112887 |
| 1714425720 | 4.3099999 | 0.07 | 1.65 | 4.25 | 4.33 | 4.25 | 343881 |
| 1714166580 | 4.24 | 0 | 0.00 | 4.2699999 | 4.33 | 4.22 | 316416 |
| 1714080300 | 4.24 | -0.13 | -2.97 | 4.3 | 4.38 | 2.275 | 663940 |
| 1713994020 | 4.37 | 0 | 0.00 | 4.3 | 4.42 | 4.28 | 341144 |
| 1713907740 | 4.37 | -0.01 | -0.23 | 4.35 | 4.39 | 4.32 | 81810 |
| 1713821340 | 4.38 | 0 | 0.00 | 4.35 | 4.38 | 4.21 | 435176 |
| 1713561900 | 4.38 | 0.18 | 4.29 | 4.15 | 4.4 | 4.15 | 244344 |
| 1713475500 | 4.2 | 0.06 | 1.45 | 4.15 | 4.2 | 4.09 | 515188 |
| 1713389100 | 4.14 | -0.04 | -0.96 | 4.14 | 4.23 | 4.09 | 287589 |
| 1713302940 | 4.18 | 0.01 | 0.24 | 4.2 | 4.23 | 4.0599999 | 511252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
