Fannie Mae (QB) (FNMAT)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.017 | 0.150176678445 | 11.32 | 11.4 | 10.85 | 194901 | 11.20821874 | CS |
| 4 | 1.327 | 13.2567432567 | 10.01 | 11.4 | 9.95 | 107899 | 10.79007737 | CS |
| 12 | 6.677 | 143.283261803 | 4.66 | 11.4 | 4.19 | 221017 | 8.8819808 | CS |
| 26 | 6.417 | 130.426829268 | 4.92 | 11.4 | 3.25 | 174715 | 6.83408368 | CS |
| 52 | 8.217 | 263.365384615 | 3.12 | 11.4 | 2.57 | 130194 | 5.92643328 | CS |
| 156 | 8.537 | 304.892857143 | 2.8 | 11.4 | 1.35 | 97752 | 3.97089926 | CS |
| 260 | -0.463 | -3.92372881356 | 11.8 | 11.85 | 1.35 | 155038 | 4.86547804 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 11.337 | 0.29 | 2.60 | 11.05 | 11.4 | 10.95 | 172496 |
| 1736375340 | 11.05 | 0.06 | 0.55 | 11.04 | 11.15 | 10.85 | 92876 |
| 1736288940 | 10.99 | -0.23 | -2.05 | 11.25 | 11.25 | 10.91 | 59034 |
| 1736202360 | 11.22 | -0.03 | -0.27 | 11.32 | 11.34 | 11.05 | 455197 |
| 1735942980 | 11.25 | 0.45 | 4.17 | 10.83 | 11.295 | 10.7 | 101685 |
| 1735856700 | 10.8 | -0.12 | -1.06 | 10.92 | 10.94 | 10.53 | 69722 |
| 1735683960 | 10.916 | -0.06 | -0.58 | 10.98 | 11.18 | 10.75 | 47574 |
| 1735597740 | 10.98 | 0.48 | 4.57 | 10.41 | 10.98 | 10.15 | 49894 |
| 1735338000 | 10.5 | -0.15 | -1.41 | 10.55 | 10.66 | 10.4 | 29129 |
| 1735252020 | 10.65 | 0.1 | 0.95 | 10.66 | 10.66 | 10.5 | 16903 |
| 1735078200 | 10.55 | -0.08 | -0.73 | 10.73 | 10.73 | 10.42 | 16522 |
| 1734992400 | 10.628 | 0.36 | 3.55 | 10.26 | 10.77 | 10.14 | 62742 |
| 1734733200 | 10.2635 | -0.04 | -0.35 | 10.2895 | 10.3 | 10.15 | 31253 |
| 1734646800 | 10.3 | 0.06 | 0.59 | 10.23 | 10.3 | 10.05 | 239413 |
| 1734560940 | 10.24 | 0.09 | 0.89 | 10.17 | 10.34 | 10.09 | 219036 |
| 1734474360 | 10.15 | 0.01 | 0.10 | 10.01 | 10.17 | 9.95 | 135753 |
| 1734388140 | 10.14 | 0.11 | 1.14 | 10.01 | 10.177 | 10 | 35057 |
| 1734128940 | 10.026 | -0.09 | -0.93 | 10.1 | 10.29 | 10 | 815297 |
| 1734042480 | 10.12 | -0.13 | -1.27 | 10.25 | 10.3 | 10.11 | 463374 |
| 1733955900 | 10.25 | -0.01 | -0.10 | 10.3 | 10.39 | 10.2 | 62898 |
| 1733869200 | 10.26 | 0.14 | 1.39 | 10.14 | 10.5 | 10.03 | 81065 |
| 1733782800 | 10.119 | 0.22 | 2.21 | 9.85 | 10.12 | 9.85 | 112116 |
| 1733523600 | 9.9 | 0.1 | 1.02 | 9.8 | 10 | 9.8 | 26442 |
| 1733437500 | 9.8 | 0.2 | 2.03 | 9.61 | 9.8 | 9.6 | 92607 |
| 1733350980 | 9.605 | -0.22 | -2.19 | 9.78 | 9.8 | 9.32 | 59406 |
| 1733264700 | 9.82 | 0.02 | 0.20 | 9.742 | 9.83 | 9.65 | 28357 |
| 1733178180 | 9.8 | -0.35 | -3.45 | 10.17 | 10.17 | 9.7 | 138998 |
| 1732918200 | 10.15 | 0.07 | 0.69 | 10.08 | 10.15 | 9.9 | 34020 |
| 1732746540 | 10.08 | 0.18 | 1.82 | 9.95 | 10.09 | 9.75 | 144984 |
| 1732660140 | 9.9 | -0.06 | -0.60 | 9.93 | 9.93 | 9.35 | 86054 |
| 1732573560 | 9.96 | 0.48 | 5.06 | 9.69 | 10.15 | 9.48 | 1073855 |
| 1732314000 | 9.48 | 0.1 | 1.07 | 9.39 | 9.69 | 9.34 | 32735 |
| 1732227900 | 9.38 | -0.12 | -1.26 | 9.45 | 9.7899999 | 9.33 | 596769 |
| 1732141740 | 9.5 | -0.25 | -2.56 | 9.8 | 9.8 | 9.41 | 158992 |
| 1732054800 | 9.75 | 0.15 | 1.56 | 9.6 | 9.77 | 9.4 | 209547 |
| 1731968640 | 9.6 | 0.18 | 1.91 | 9.27 | 9.6905 | 9.26 | 160638 |
| 1731709260 | 9.42 | 0.18 | 1.95 | 9.24 | 9.42 | 9.18 | 182902 |
| 1731622800 | 9.24 | -0.01 | -0.11 | 8.69 | 9.24 | 8.69 | 154647 |
| 1731536760 | 9.25 | -0.3 | -3.14 | 9.59 | 9.59 | 8.86 | 174304 |
| 1731450480 | 9.55 | 0.4 | 4.37 | 9.16 | 9.58 | 9.16 | 238830 |
| 1731363600 | 9.15 | 0.19 | 2.12 | 8.951 | 9.25 | 8.93 | 556024 |
| 1731104400 | 8.96 | 0.47 | 5.54 | 8.4 | 9 | 8.4 | 1071741 |
| 1731018540 | 8.49 | 0.61 | 7.74 | 7.65 | 8.75 | 7.61 | 506112 |
| 1730931600 | 7.88 | 3.4 | 75.70 | 8 | 8.45 | 6.95 | 1767979 |
| 1730845680 | 4.485 | 0.14 | 3.10 | 4.39 | 4.6 | 4.36 | 175534 |
| 1730759160 | 4.35 | -0.18 | -3.97 | 4.38 | 4.55 | 4.3 | 306738 |
| 1730496420 | 4.53 | 0.03 | 0.67 | 4.4959 | 4.58 | 4.19 | 117199 |
| 1730409780 | 4.5 | -0.04 | -0.88 | 4.5 | 4.59 | 4.44 | 87199 |
| 1730323500 | 4.54 | -0.17 | -3.61 | 4.6 | 4.79 | 4.48 | 115836 |
| 1730237280 | 4.71 | 0.08 | 1.68 | 4.7 | 4.87 | 4.5199999 | 116100 |
| 1730150880 | 4.632 | -0.15 | -3.10 | 4.78 | 4.78 | 4.37 | 114402 |
| 1729891500 | 4.78 | 0.02 | 0.42 | 4.72 | 4.96 | 4.65 | 84267 |
| 1729805160 | 4.76 | -0.08 | -1.65 | 5 | 5 | 4.5199999 | 82192 |
| 1729718940 | 4.84 | -0.11 | -2.22 | 5.05 | 5.05 | 4.74 | 132549 |
| 1729632300 | 4.95 | 0.13 | 2.70 | 4.8099999 | 5.015 | 4.8 | 95455 |
| 1729545600 | 4.82 | 0.07 | 1.47 | 4.66 | 4.9 | 4.66 | 84518 |
| 1729286400 | 4.75 | 0.09 | 1.93 | 4.622 | 4.75 | 4.58 | 371500 |
| 1729200000 | 4.66 | 0.11 | 2.42 | 4.61 | 4.7 | 4.5525 | 286271 |
| 1729113960 | 4.55 | -0.08 | -1.73 | 4.6 | 4.7 | 4.5325 | 47309 |
| 1729027680 | 4.63 | -0.02 | -0.43 | 4.62 | 4.7 | 4.5500999 | 232275 |
| 1728941220 | 4.65 | 0.22 | 4.97 | 4.4 | 4.68 | 4.355 | 544036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
