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 |