Fannie Mae 5.81 H (OP: FNMAM )
7.535
+0.105
(+1.41%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 7.430 | 7.790 | 7.430 | 7.535 | 4,996 | +0.10(+1.41%) |
| May 30, 2024 | 7.430 | 7.430 | 7.430 | 7.430 | 200 | +0.04(+0.54%) |
| May 28, 2024 | 7.390 | 10 | +0.26(+3.61%) | |||
| May 24, 2024 | 6.900 | 7.133 | 6.900 | 7.133 | 940 | -0.02(-0.24%) |
| May 23, 2024 | 7.010 | 7.150 | 6.960 | 7.150 | 6,088 | +0.03(+0.35%) |
| May 20, 2024 | 7.125 | 31 | +0.43(+6.50%) | |||
| May 17, 2024 | 6.595 | 6.690 | 6.595 | 6.690 | 328 | +0.07(+1.00%) |
| May 16, 2024 | 6.624 | 6.624 | 6.624 | 6.624 | 143 | +0.16(+2.54%) |
| May 15, 2024 | 6.670 | 6.670 | 6.460 | 6.460 | 2,280 | -0.23(-3.44%) |
| May 14, 2024 | 6.250 | 6.690 | 6.250 | 6.690 | 600 | +0.04(+0.60%) |
| May 13, 2024 | 6.600 | 6.650 | 6.250 | 6.650 | 1,300 | -0.04(-0.60%) |
| May 07, 2024 | 6.690 | 3 | +0.09(+1.36%) | |||
| May 01, 2024 | 6.600 | 0 | -0.09(-1.35%) | |||
| Apr 29, 2024 | 6.690 | 0 | +0.02(+0.30%) | |||
| Apr 25, 2024 | 6.670 | 0 | +0.18(+2.77%) | |||
| Apr 23, 2024 | 6.490 | 0 | +0.14(+2.20%) | |||
| Apr 19, 2024 | 6.350 | 0 | +0.10(+1.60%) | |||
| Apr 18, 2024 | 6.250 | 6.250 | 6.250 | 6.250 | 1,514 | -0.01(-0.24%) |
| Apr 17, 2024 | 6.250 | 6.265 | 6.250 | 6.265 | 202 | +0.01(+0.24%) |
| Apr 16, 2024 | 6.250 | 6.350 | 6.250 | 6.250 | 1,777 | -0.25(-3.85%) |
| Apr 11, 2024 | 6.500 | 0 | +0.04(+0.58%) | |||
| Apr 10, 2024 | 6.260 | 6.463 | 6.250 | 6.463 | 4,100 | +0.11(+1.77%) |
| Apr 08, 2024 | 6.350 | 0 | -0.02(-0.31%) | |||
| Apr 05, 2024 | 6.370 | 6.370 | 6.370 | 6.370 | 154 | -0.04(-0.62%) |
| Apr 03, 2024 | 6.410 | 0 | -0.14(-2.14%) | |||
| Apr 01, 2024 | 6.550 | 2 | -0.12(-1.80%) | |||
| Mar 28, 2024 | 6.317 | 6.700 | 6.250 | 6.670 | 1,562 | -0.15(-2.20%) |
| Mar 25, 2024 | 6.820 | 2 | +0.02(+0.29%) | |||
| Mar 20, 2024 | 6.800 | 1 | +0.05(+0.74%) | |||
| Mar 19, 2024 | 6.170 | 6.750 | 6.170 | 6.750 | 800 | +0.15(+2.27%) |
| Mar 18, 2024 | 6.116 | 6.600 | 6.050 | 6.600 | 1,810 | -0.07(-1.05%) |
| Mar 15, 2024 | 6.670 | 6.670 | 6.670 | 6.670 | 200 | -0.24(-3.47%) |
| Mar 13, 2024 | 6.910 | 0 | +0.00(+0.00%) | |||
| Mar 11, 2024 | 6.910 | 0 | +0.68(+10.91%) | |||
| Mar 08, 2024 | 6.300 | 6.300 | 6.230 | 6.230 | 350 | -0.27(-4.15%) |
| Mar 07, 2024 | 6.360 | 6.500 | 6.360 | 6.500 | 4,107 | +0.00(+0.00%) |
| Mar 06, 2024 | 6.060 | 6.500 | 6.060 | 6.500 | 6,000 | +0.62(+10.54%) |
| Mar 05, 2024 | 5.600 | 5.960 | 5.600 | 5.880 | 5,100 | +0.00(+0.00%) |
| Mar 04, 2024 | 5.390 | 5.880 | 5.390 | 5.880 | 72,380 | +0.02(+0.42%) |
| Mar 01, 2024 | 5.740 | 5.880 | 5.634 | 5.856 | 2,400 | +0.01(+0.16%) |
| Feb 29, 2024 | 5.600 | 5.846 | 5.600 | 5.846 | 1,100 | -0.01(-0.23%) |
| Feb 27, 2024 | 5.860 | 0 | +0.23(+4.02%) | |||
| Feb 26, 2024 | 5.600 | 5.634 | 5.600 | 5.634 | 1,050 | -0.12(-2.02%) |
| Feb 23, 2024 | 5.750 | 5.750 | 5.750 | 5.750 | 200 | -0.15(-2.54%) |
| Feb 22, 2024 | 5.550 | 5.900 | 5.550 | 5.900 | 926 | +0.02(+0.27%) |
| Feb 14, 2024 | 5.884 | 0 | +0.08(+1.45%) | |||
| Feb 13, 2024 | 5.487 | 5.800 | 5.487 | 5.800 | 2,328 | +0.04(+0.62%) |
| Feb 12, 2024 | 5.764 | 5.764 | 5.764 | 5.764 | 134 | -0.01(-0.10%) |
| Feb 07, 2024 | 5.770 | 0 | -0.19(-3.19%) | |||
| Feb 06, 2024 | 5.674 | 5.960 | 5.600 | 5.960 | 2,400 | -0.04(-0.67%) |
| Feb 02, 2024 | 6.000 | 1 | +0.02(+0.33%) | |||
| Feb 01, 2024 | 5.980 | 5.980 | 5.980 | 5.980 | 645 | +0.01(+0.08%) |
| Jan 31, 2024 | 6.062 | 6.062 | 5.910 | 5.975 | 3,172 | -0.23(-3.63%) |
| Jan 30, 2024 | 6.000 | 6.200 | 6.000 | 6.200 | 369 | +0.00(+0.00%) |
| Jan 29, 2024 | 6.188 | 6.200 | 6.150 | 6.200 | 4,690 | -0.05(-0.80%) |
| Jan 26, 2024 | 6.350 | 6.350 | 6.250 | 6.250 | 1,287 | -0.25(-3.85%) |
| Jan 25, 2024 | 6.500 | 6.500 | 6.500 | 6.500 | 400 | -0.24(-3.56%) |
| Jan 24, 2024 | 6.690 | 6.740 | 6.643 | 6.740 | 2,032 | +0.14(+2.12%) |
| Jan 23, 2024 | 6.600 | 6.643 | 6.395 | 6.600 | 5,949 | -0.08(-1.20%) |
| Jan 22, 2024 | 6.016 | 6.680 | 5.960 | 6.680 | 13,661 | +0.53(+8.62%) |
| Jan 19, 2024 | 5.830 | 6.150 | 5.700 | 6.150 | 3,671 | +0.59(+10.61%) |
| Jan 18, 2024 | 5.598 | 5.910 | 5.560 | 5.560 | 29,285 | +0.06(+1.09%) |
| Jan 17, 2024 | 5.400 | 5.500 | 5.364 | 5.500 | 27,436 | +0.24(+4.56%) |
| Jan 16, 2024 | 5.100 | 5.380 | 5.100 | 5.260 | 11,163 | +0.26(+5.20%) |
| Jan 12, 2024 | 4.900 | 5.000 | 4.900 | 5.000 | 2,651 | +0.05(+1.01%) |
| Jan 11, 2024 | 5.020 | 5.030 | 4.865 | 4.950 | 2,752 | -0.10(-1.98%) |
| Jan 10, 2024 | 5.050 | 5.050 | 5.050 | 5.050 | 100 | +0.05(+1.00%) |
| Jan 09, 2024 | 5.000 | 5.090 | 5.000 | 5.000 | 3,919 | +0.25(+5.26%) |
| Jan 08, 2024 | 4.730 | 4.890 | 4.730 | 4.750 | 800 | +0.05(+1.12%) |
| Jan 05, 2024 | 4.550 | 4.740 | 4.510 | 4.697 | 1,000 | +0.05(+1.13%) |
| Jan 04, 2024 | 4.500 | 4.645 | 4.500 | 4.645 | 1,400 | -0.23(-4.62%) |
| Jan 03, 2024 | 4.650 | 4.950 | 4.620 | 4.870 | 1,823 | -0.13(-2.60%) |
| Jan 02, 2024 | 4.620 | 5.000 | 4.500 | 5.000 | 5,201 | +0.12(+2.46%) |
| Dec 29, 2023 | 4.690 | 4.880 | 4.690 | 4.880 | 4,619 | +0.20(+4.27%) |
| Dec 28, 2023 | 4.700 | 4.700 | 4.680 | 4.680 | 1,701 | -0.02(-0.43%) |
| Dec 27, 2023 | 4.600 | 4.760 | 4.600 | 4.700 | 4,606 | +0.10(+2.17%) |
| Dec 26, 2023 | 4.670 | 4.750 | 4.600 | 4.600 | 914 | -0.11(-2.37%) |
| Dec 22, 2023 | 4.440 | 4.712 | 4.360 | 4.712 | 3,619 | +0.12(+2.69%) |
| Dec 21, 2023 | 4.459 | 4.588 | 4.350 | 4.588 | 1,487 | +0.33(+7.70%) |
| Dec 20, 2023 | 3.950 | 4.550 | 3.850 | 4.260 | 4,361 | +0.25(+6.23%) |
| Dec 19, 2023 | 3.720 | 4.010 | 3.500 | 4.010 | 204,210 | +0.29(+7.80%) |
| Dec 18, 2023 | 3.620 | 3.720 | 3.620 | 3.720 | 40,833 | +0.16(+4.49%) |
| Dec 14, 2023 | 3.560 | 29 | -0.14(-3.78%) | |||
| Dec 13, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 136 | +0.00(+0.00%) |
| Dec 12, 2023 | 3.645 | 3.700 | 3.590 | 3.700 | 500 | +0.00(+0.00%) |
| Dec 11, 2023 | 3.600 | 3.700 | 3.410 | 3.700 | 301 | +0.10(+2.78%) |
| Dec 08, 2023 | 3.410 | 3.790 | 3.410 | 3.600 | 1,300 | -0.12(-3.23%) |
| Dec 06, 2023 | 3.720 | 0 | -0.03(-0.80%) | |||
| Dec 05, 2023 | 3.750 | 3.795 | 3.719 | 3.750 | 3,646 | +0.02(+0.54%) |
| Dec 04, 2023 | 3.730 | 3.730 | 3.730 | 3.730 | 400 | +0.08(+2.19%) |
| Dec 01, 2023 | 3.500 | 3.650 | 3.280 | 3.650 | 10,121 | +0.15(+4.29%) |
| Nov 30, 2023 | 3.458 | 3.560 | 3.450 | 3.500 | 8,736 | +0.05(+1.45%) |
| Nov 29, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 508 | +0.15(+4.55%) |
| Nov 22, 2023 | 3.300 | 35 | -0.04(-1.27%) | |||
| Nov 21, 2023 | 3.370 | 3.395 | 3.342 | 3.342 | 808 | -0.01(-0.22%) |
| Nov 20, 2023 | 3.300 | 3.350 | 3.200 | 3.350 | 1,071 | +0.05(+1.52%) |
| Nov 17, 2023 | 3.280 | 3.300 | 3.210 | 3.300 | 4,600 | +0.15(+4.76%) |
| Nov 14, 2023 | 3.150 | 12 | -0.15(-4.55%) | |||
| Nov 13, 2023 | 3.300 | 3.325 | 3.280 | 3.300 | 4,698 | -0.05(-1.49%) |
| Nov 10, 2023 | 3.250 | 3.350 | 3.230 | 3.350 | 2,312 | -0.10(-2.90%) |
| Nov 09, 2023 | 3.400 | 3.450 | 3.270 | 3.450 | 18,824 | -0.05(-1.43%) |
| Nov 08, 2023 | 3.500 | 3.500 | 3.440 | 3.500 | 1,057 | +0.05(+1.45%) |
| Nov 07, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 3,029 | -0.02(-0.58%) |
| Nov 03, 2023 | 3.470 | 49 | -0.05(-1.56%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.