Register for real-time alerts, custom portfolio, and market movers
FNMAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 4.24 | -0.13 | -2.97% | 4.30 | 4.38 | 2.275 | 663,940 |
| Apr 24 2024 | 4.37 | 0.00 | 0.00% | 4.30 | 4.42 | 4.28 | 341,144 |
| Apr 23 2024 | 4.37 | -0.01 | -0.23% | 4.35 | 4.39 | 4.32 | 81,810 |
| Apr 22 2024 | 4.38 | 0.00 | 0.00% | 4.35 | 4.38 | 4.21 | 435,176 |
| Apr 19 2024 | 4.38 | 0.18 | 4.29% | 4.15 | 4.40 | 4.15 | 244,344 |
| Apr 18 2024 | 4.20 | 0.06 | 1.45% | 4.15 | 4.20 | 4.09 | 515,188 |
| Apr 17 2024 | 4.14 | -0.04 | -0.96% | 4.14 | 4.23 | 4.09 | 287,589 |
| Apr 16 2024 | 4.18 | 0.01 | 0.24% | 4.20 | 4.23 | 4.06 | 511,252 |
| Apr 15 2024 | 4.17 | -0.05 | -1.18% | 4.13 | 4.232 | 4.12 | 232,876 |
| Apr 12 2024 | 4.22 | 0.03 | 0.72% | 4.20 | 4.24 | 4.08 | 168,403 |
| Apr 11 2024 | 4.19 | -0.01 | -0.24% | 4.17 | 4.20 | 4.13 | 111,608 |
| Apr 10 2024 | 4.20 | 0.06 | 1.45% | 4.15 | 4.22 | 4.11 | 208,854 |
| Apr 09 2024 | 4.14 | 0.14 | 3.50% | 4.01 | 4.18 | 4.00 | 241,735 |
| Apr 08 2024 | 4.00 | 0.08 | 2.04% | 3.87 | 4.00 | 3.85 | 830,843 |
| Apr 05 2024 | 3.92 | 0.04 | 1.03% | 3.90 | 3.95 | 3.87 | 670,953 |
| Apr 04 2024 | 3.88 | -0.02 | -0.51% | 3.93 | 3.97 | 3.85 | 386,884 |
| Apr 03 2024 | 3.90 | -0.12 | -2.99% | 3.96 | 4.01 | 3.88 | 256,341 |
| Apr 02 2024 | 4.02 | 0.04 | 1.01% | 3.97 | 4.06 | 3.92 | 92,667 |
| Apr 01 2024 | 3.98 | -0.01 | -0.25% | 3.95 | 4.05 | 3.92 | 97,128 |
| Mar 28 2024 | 3.99 | -0.06 | -1.48% | 4.11 | 4.15 | 3.96 | 216,225 |
| Mar 27 2024 | 4.05 | -0.22 | -5.15% | 4.32 | 4.34 | 3.96 | 1,182,708 |
| Mar 26 2024 | 4.27 | -0.16 | -3.61% | 4.41 | 4.41 | 4.033 | 1,223,698 |
| Mar 25 2024 | 4.43 | -0.05 | -1.12% | 4.46 | 4.49 | 4.40 | 45,072 |
| Mar 22 2024 | 4.48 | -0.01 | -0.22% | 4.43 | 4.49 | 4.41 | 139,502 |
| Mar 21 2024 | 4.49 | 0.04 | 0.90% | 4.43 | 4.50 | 4.43 | 175,139 |
| Mar 20 2024 | 4.45 | 0.13 | 3.01% | 4.30 | 4.51 | 4.30 | 256,094 |
| Mar 19 2024 | 4.32 | 0.12 | 2.86% | 4.21 | 4.40 | 4.21 | 112,016 |
| Mar 18 2024 | 4.20 | 0.15 | 3.70% | 4.16 | 4.20 | 4.08 | 293,391 |
| Mar 15 2024 | 4.05 | -0.22 | -5.15% | 4.29 | 4.38 | 4.05 | 347,957 |
| Mar 14 2024 | 4.27 | -0.15 | -3.39% | 4.43 | 4.52 | 4.22 | 307,676 |
| Mar 13 2024 | 4.42 | 0.09 | 2.08% | 4.31 | 4.47 | 4.27 | 392,948 |
| Mar 12 2024 | 4.33 | -0.18 | -3.99% | 4.50 | 4.50 | 4.26 | 981,730 |
| Mar 11 2024 | 4.51 | 0.06 | 1.35% | 4.46 | 4.65 | 4.423 | 925,236 |
| Mar 08 2024 | 4.45 | 0.06 | 1.37% | 4.39 | 4.55 | 4.3601 | 1,361,586 |
| Mar 07 2024 | 4.39 | 0.07 | 1.62% | 4.34 | 4.40 | 4.285 | 974,916 |
| Mar 06 2024 | 4.32 | 0.23 | 5.62% | 4.15 | 4.35 | 4.13 | 1,765,113 |
| Mar 05 2024 | 4.09 | 0.28 | 7.36% | 3.80 | 4.10 | 3.80 | 1,340,055 |
| Mar 04 2024 | 3.8096 | 0.19 | 5.24% | 3.61 | 3.81 | 3.60 | 2,042,928 |
| Mar 01 2024 | 3.62 | -0.01 | -0.28% | 3.69 | 3.69 | 3.57 | 138,378 |
| Feb 29 2024 | 3.63 | -0.06 | -1.63% | 3.69 | 3.78 | 3.60 | 478,998 |
| Feb 28 2024 | 3.69 | 0.00 | 0.00% | 3.69 | 3.69 | 3.658 | 32,568 |
| Feb 27 2024 | 3.69 | -0.03 | -0.81% | 3.67 | 3.78 | 3.65 | 110,495 |
| Feb 26 2024 | 3.72 | -0.14 | -3.63% | 3.77 | 4.02 | 3.67 | 234,644 |
| Feb 23 2024 | 3.86 | 0.02 | 0.52% | 3.83 | 3.86 | 3.75 | 74,086 |
| Feb 22 2024 | 3.84 | -0.03 | -0.78% | 3.8601 | 3.89 | 3.80 | 76,055 |
| Feb 21 2024 | 3.87 | 0.00 | 0.13% | 3.84 | 3.90 | 3.83 | 294,459 |
| Feb 20 2024 | 3.865 | -0.01 | -0.13% | 3.85 | 3.87 | 3.817 | 63,214 |
| Feb 16 2024 | 3.87 | -0.04 | -1.02% | 3.90 | 3.96 | 3.84 | 411,532 |
| Feb 15 2024 | 3.91 | 0.00 | 0.00% | 3.88 | 3.95 | 3.88 | 1,188,381 |
| Feb 14 2024 | 3.91 | 0.16 | 4.27% | 3.77 | 3.92 | 3.77 | 398,469 |
| Feb 13 2024 | 3.75 | -0.03 | -0.79% | 3.77 | 3.77 | 3.70 | 501,480 |
| Feb 12 2024 | 3.78 | 0.00 | 0.00% | 3.78 | 3.84 | 3.72 | 514,978 |
| Feb 09 2024 | 3.78 | 0.16 | 4.42% | 3.62 | 3.78 | 3.62 | 441,149 |
| Feb 08 2024 | 3.62 | -0.04 | -1.09% | 3.67 | 3.84 | 3.59 | 482,222 |
| Feb 07 2024 | 3.66 | 0.01 | 0.27% | 3.62 | 3.72 | 3.45 | 1,120,408 |
| Feb 06 2024 | 3.65 | -0.23 | -5.93% | 3.83 | 3.85 | 3.55 | 1,094,692 |
| Feb 05 2024 | 3.88 | -0.03 | -0.77% | 3.94 | 3.94 | 3.82 | 371,098 |
| Feb 02 2024 | 3.91 | 0.04 | 0.90% | 3.87 | 3.95 | 3.86 | 385,107 |
| Feb 01 2024 | 3.875 | -0.06 | -1.40% | 3.93 | 3.93 | 3.80 | 658,650 |
| Jan 31 2024 | 3.93 | -0.09 | -2.24% | 4.05 | 4.05 | 3.89 | 85,416 |
| Jan 30 2024 | 4.02 | -0.01 | -0.25% | 4.03 | 4.05 | 3.92 | 201,030 |
| Jan 29 2024 | 4.03 | 0.00 | 0.09% | 4.02 | 4.13 | 3.98 | 376,503 |
