ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

FNMAT Fannie Mae (QB)

3.80
-0.15 (-3.80%)
Mar 27 2024 - Closed
Delayed by 15 minutes

FNMAT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 3.80 -0.15 -3.80% 3.80 3.94 3.70 75,988
Mar 26 2024 3.95 -0.03 -0.75% 3.97 3.98 3.70 102,226
Mar 25 2024 3.98 0.02 0.51% 3.9764 3.98 3.95 4,312
Mar 22 2024 3.96 -0.02 -0.50% 3.96 3.98 3.91 23,906
Mar 21 2024 3.98 -0.02 -0.50% 3.985 4.05 3.944 69,920
Mar 20 2024 4.00 0.18 4.71% 3.82 4.06 3.75 441,376
Mar 19 2024 3.82 0.01 0.33% 3.78 3.90 3.75 89,071
Mar 18 2024 3.8075 0.10 2.63% 3.70 3.813 3.67 18,214
Mar 15 2024 3.71 -0.15 -3.76% 3.85 3.854 3.71 10,856
Mar 14 2024 3.855 -0.11 -2.65% 3.97 3.99 3.84 16,144
Mar 13 2024 3.96 0.02 0.51% 3.95 3.9712 3.8164 7,154
Mar 12 2024 3.94 -0.08 -1.99% 4.00 4.00 3.735 129,707
Mar 11 2024 4.02 -0.03 -0.74% 3.85 4.08 3.85 51,688
Mar 08 2024 4.05 0.17 4.38% 3.85 4.05 3.85 55,909
Mar 07 2024 3.88 0.03 0.78% 3.895 4.00 3.87 39,188
Mar 06 2024 3.85 0.05 1.32% 3.94 3.96 3.80 310,573
Mar 05 2024 3.80 0.28 7.95% 3.46 3.85 3.46 117,117
Mar 04 2024 3.52 0.10 2.92% 3.45 3.52 3.34 21,464
Mar 01 2024 3.42 -0.03 -0.87% 3.48 3.48 3.30 22,847
Feb 29 2024 3.45 -0.04 -1.15% 3.49 3.49 3.36 19,096
Feb 28 2024 3.49 -0.02 -0.57% 3.35 3.55 3.35 22,023
Feb 27 2024 3.51 -0.06 -1.68% 3.48 3.53 3.37 45,436
Feb 26 2024 3.57 -0.11 -2.99% 3.66 3.75 3.52 74,762
Feb 23 2024 3.68 0.00 0.00% 3.55 3.70 3.55 43,257
Feb 22 2024 3.68 -0.02 -0.54% 3.55 3.72 3.55 36,225
Feb 21 2024 3.70 0.02 0.54% 3.592 3.72 3.55 4,618
Feb 20 2024 3.68 0.01 0.25% 3.55 3.75 3.55 34,249
Feb 16 2024 3.671 -0.01 -0.24% 3.68 3.715 3.6575 26,078
Feb 15 2024 3.68 -0.01 -0.27% 3.64 3.70 3.61 25,687
Feb 14 2024 3.69 0.10 2.79% 3.56 3.695 3.54 38,922
Feb 13 2024 3.59 0.02 0.56% 3.5885 3.59 3.46 17,695
Feb 12 2024 3.57 -0.02 -0.56% 3.62 3.645 3.50 70,730
Feb 09 2024 3.59 0.05 1.41% 3.58 3.68 3.42 59,912
Feb 08 2024 3.54 0.04 1.14% 3.50 3.56 3.40 36,400
Feb 07 2024 3.50 0.03 0.86% 3.47 3.50 3.25 65,458
Feb 06 2024 3.47 -0.18 -4.93% 3.67 3.68 3.34 102,671
Feb 05 2024 3.65 -0.05 -1.35% 3.77 3.77 3.61 105,064
Feb 02 2024 3.70 0.03 0.82% 3.61 3.73 3.61 54,690
Feb 01 2024 3.67 -0.03 -0.81% 3.64 3.76 3.60 20,684
Jan 31 2024 3.70 0.02 0.54% 3.68 3.76 3.58 24,311
Jan 30 2024 3.68 -0.10 -2.65% 3.87 3.87 3.60 73,007
Jan 29 2024 3.78 0.02 0.53% 3.77 3.82 3.66 49,166
Jan 26 2024 3.76 -0.12 -3.09% 3.825 3.85 3.677 57,338
Jan 25 2024 3.88 -0.04 -1.02% 4.08 4.08 2.57 599,448
Jan 24 2024 3.92 -0.26 -6.22% 4.20 4.37 3.83 286,726
Jan 23 2024 4.18 0.13 3.21% 4.01 4.213 3.66 986,398
Jan 22 2024 4.05 0.20 5.19% 3.87 4.11 3.85 283,865
Jan 19 2024 3.85 0.29 8.15% 3.593 3.86 3.56 447,007
Jan 18 2024 3.56 0.06 1.71% 3.55 3.70 3.41 214,580
Jan 17 2024 3.50 0.16 4.79% 3.27 3.75 3.27 387,397
Jan 16 2024 3.34 0.14 4.37% 3.12 3.46 3.12 181,797
Jan 12 2024 3.20 0.05 1.47% 3.15 3.20 2.91 4,562,529
Jan 11 2024 3.1535 0.05 1.73% 3.11 3.17 3.09 45,432
Jan 10 2024 3.10 0.05 1.64% 3.08 3.14 2.92 133,792
Jan 09 2024 3.05 0.00 0.00% 3.035 3.0565 3.00 50,751
Jan 08 2024 3.05 0.10 3.39% 3.00 3.05 2.92 72,632
Jan 05 2024 2.95 0.02 0.68% 2.902 2.97 2.89 11,316
Jan 04 2024 2.93 -0.04 -1.35% 2.75 3.00 2.74 76,591
Jan 03 2024 2.97 -0.02 -0.67% 2.98 3.00 2.94 116,339
Jan 02 2024 2.99 0.08 2.75% 2.88 3.035 2.80 173,339
Dec 29 2023 2.91 -0.08 -2.81% 2.94 3.06 2.85 62,723

Your Recent History

Delayed Upgrade Clock