Federal National Mortgage Association (QB) (FNMFN)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 20.65 | 0.8 | 4.03 | 19.99 | 20.66 | 19.66 | 363379 |
| 1736375340 | 19.85 | -0.1 | -0.50 | 19.75 | 19.85 | 19.61 | 6109 |
| 1736288940 | 19.95 | 0.15 | 0.76 | 19.85 | 19.95 | 19.55 | 501211 |
| 1736202360 | 19.8 | -0.3 | -1.49 | 20.1 | 20.465 | 19.8 | 280466 |
| 1735942980 | 20.1 | 0.74 | 3.82 | 19.36 | 20.25 | 19.36 | 1750540 |
| 1735856700 | 19.36 | -0.14 | -0.72 | 19.53 | 19.7 | 19.36 | 700 |
| 1735683960 | 19.5 | -0.15 | -0.76 | 19.7 | 19.95 | 19.36 | 98101 |
| 1735597740 | 19.65 | 0.31 | 1.60 | 18.945 | 19.65 | 18.55 | 1517 |
| 1735338000 | 19.34 | -0.33 | -1.68 | 19.03 | 19.34 | 19.03 | 720 |
| 1735251600 | 19.67 | 0 | 0.00 | 19.67 | 19.67 | 19.67 | 0 |
| 1735078800 | 19.67 | 0 | 0.00 | 19.67 | 19.67 | 19.67 | 0 |
| 1734992400 | 19.67 | 0.67 | 3.53 | 19.1 | 19.67 | 18.75 | 225219 |
| 1734733200 | 19 | 0 | 0.03 | 18.8 | 19.1 | 18.8 | 311970 |
| 1734646800 | 18.995 | -0.18 | -0.91 | 18.5 | 18.995 | 18.5 | 202800 |
| 1734560940 | 19.17 | 0.02 | 0.10 | 19.2 | 19.45 | 19.17 | 1100830 |
| 1734474360 | 19.15 | 0 | 0.00 | 18.75 | 19.15 | 18.75 | 561680 |
| 1734388140 | 19.15 | 0.4 | 2.13 | 19.14 | 19.15 | 18.63 | 10275 |
| 1734128940 | 18.75 | 0 | 0.00 | 18.8 | 19.1 | 18.75 | 187627 |
| 1734042300 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1733955900 | 18.75 | 0.2 | 1.08 | 18.83 | 19.1 | 18.55 | 278172 |
| 1733869200 | 18.55 | 0.85 | 4.80 | 17.66 | 18.75 | 17.66 | 252165 |
| 1733782800 | 17.7 | 0 | 0.00 | 17.4 | 17.76 | 17.4 | 42552 |
| 1733523600 | 17.7 | 0.45 | 2.61 | 17.62 | 17.7 | 17.03 | 213376 |
| 1733437500 | 17.25 | 0.23 | 1.32 | 17.25 | 17.25 | 17.25 | 2099 |
| 1733350980 | 17.025 | -0.34 | -1.93 | 17.168 | 17.168 | 16.85 | 6100 |
| 1733264700 | 17.36 | -0.1 | -0.56 | 17.5 | 17.5 | 17.36 | 915 |
| 1733178180 | 17.458 | -0.04 | -0.24 | 17.458 | 17.458 | 17.458 | 1128 |
| 1732918200 | 17.5 | -0.1 | -0.57 | 17.5 | 17.6485 | 17.5 | 7000 |
| 1732746540 | 17.6 | 0.35 | 2.03 | 17.25 | 17.64 | 17.25 | 12953 |
| 1732660140 | 17.25 | -0.03 | -0.17 | 16.85 | 17.25 | 16.7 | 4686 |
| 1732573560 | 17.28 | 0.59 | 3.54 | 16.69 | 17.28 | 16.5 | 117773 |
| 1732314000 | 16.69 | 0.12 | 0.69 | 16.579999 | 16.73 | 16.04 | 55783 |
| 1732227900 | 16.575 | -0.19 | -1.13 | 16.94 | 17 | 16.3 | 19792 |
| 1732141740 | 16.765 | -0.12 | -0.68 | 16.3 | 16.765 | 16.3 | 542 |
| 1732054800 | 16.88 | 0.48 | 2.93 | 16.7 | 17.2 | 16.5 | 33105 |
| 1731968640 | 16.399999 | 0.65 | 4.13 | 15.98 | 16.399999 | 15.425 | 64023 |
| 1731709260 | 15.75 | 0.2 | 1.27 | 15.55 | 15.75 | 15.38 | 256377 |
| 1731622800 | 15.5526 | -0.3 | -1.88 | 15.87 | 15.87 | 15.5 | 33050 |
| 1731536760 | 15.85 | -0.2 | -1.25 | 16.079999 | 16.079999 | 15.85 | 5443 |
| 1731450480 | 16.05 | 0.35 | 2.23 | 15.7 | 16.2 | 15.7 | 19158 |
| 1731363600 | 15.7 | 0.95 | 6.44 | 14.83 | 15.85 | 14.83 | 133207 |
| 1731104400 | 14.75 | 0.75 | 5.36 | 14 | 14.83 | 14 | 829075 |
| 1731018540 | 14 | 1.15 | 8.95 | 12.7 | 14.25 | 12.7 | 30030 |
| 1730931600 | 12.85 | 5.38 | 72.02 | 14.51 | 15 | 8 | 801641 |
| 1730845680 | 7.47 | 0.07 | 0.95 | 7.5 | 7.85 | 7.39 | 99416 |
| 1730759160 | 7.4 | 0.1 | 1.37 | 7.5 | 7.5 | 7.39 | 4176 |
| 1730496420 | 7.3 | -0.57 | -7.24 | 7.55 | 7.75 | 7.3 | 12125 |
| 1730409780 | 7.87 | 0.07 | 0.90 | 7.9 | 7.9 | 7.56 | 511 |
| 1730323500 | 7.8 | 0 | 0.00 | 7.73 | 7.85 | 7.73 | 615 |
| 1730237280 | 7.8 | 0 | 0.00 | 7.7 | 7.865 | 7.5 | 1012426 |
| 1730150880 | 7.8 | 0.19 | 2.43 | 7.65 | 7.9875 | 7.59 | 19120 |
| 1729891500 | 7.615 | -0.09 | -1.10 | 7.7 | 7.8 | 7.555 | 3077 |
| 1729805160 | 7.7 | -0.45 | -5.52 | 7.9 | 7.9 | 7.61 | 7290 |
| 1729718940 | 8.15 | -0.1 | -1.21 | 8.19 | 8.2 | 7.84 | 3429 |
| 1729632300 | 8.25 | 0.01 | 0.12 | 7.95 | 8.25 | 7.95 | 1275169 |
| 1729545600 | 8.24 | 0.25 | 3.13 | 8 | 8.24 | 8 | 10216 |
| 1729286400 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1729200000 | 7.99 | 0.49 | 6.53 | 7.75 | 7.99 | 7.75 | 517325 |
| 1729113960 | 7.5 | 0 | 0.00 | 7.6 | 7.6 | 7.5 | 300700 |
| 1729027680 | 7.5 | -0.1 | -1.32 | 7.6 | 7.6 | 7.5 | 1100 |
| 1728941220 | 7.6 | 0.55 | 7.80 | 7.4125 | 7.6 | 7.15 | 2400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
