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, 2016 | 7.600 | 7.600 | 7.600 | 0 | +0.35(+4.83%) | |
| May 27, 2016 | 7.250 | 7.250 | 7.250 | 0 | +0.10(+1.40%) | |
| May 26, 2016 | 7.240 | 7.250 | 7.150 | 7.150 | 660 | +0.15(+2.14%) |
| May 25, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 500 | +0.01(+0.14%) |
| May 23, 2016 | 6.990 | 6.990 | 6.990 | 46 | +0.49(+7.54%) | |
| May 20, 2016 | 6.500 | 6.500 | 6.500 | 6.500 | 309 | +0.00(+0.00%) |
| May 18, 2016 | 6.500 | 6.500 | 6.500 | 19 | +0.35(+5.69%) | |
| May 17, 2016 | 6.350 | 6.350 | 6.150 | 6.150 | 500 | -0.35(-5.38%) |
| May 12, 2016 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
| May 10, 2016 | 6.500 | 6.500 | 6.500 | 0 | -0.25(-3.70%) | |
| May 09, 2016 | 6.500 | 6.750 | 6.500 | 6.750 | 300 | +0.35(+5.47%) |
| May 06, 2016 | 5.970 | 6.575 | 5.970 | 6.400 | 2,255 | -0.38(-5.60%) |
| May 05, 2016 | 6.260 | 6.989 | 6.260 | 6.780 | 1,476 | +0.66(+10.78%) |
| May 04, 2016 | 6.120 | 6.120 | 6.120 | 6.120 | 104 | -0.14(-2.24%) |
| May 02, 2016 | 6.260 | 6.260 | 6.260 | 0 | -0.74(-10.57%) | |
| Apr 29, 2016 | 6.450 | 7.000 | 6.450 | 7.000 | 1,884 | -0.04(-0.57%) |
| Apr 27, 2016 | 7.040 | 7.040 | 7.040 | 55 | +0.54(+8.31%) | |
| Apr 26, 2016 | 6.500 | 6.500 | 6.500 | 6.500 | 100 | +0.00(+0.00%) |
| Apr 25, 2016 | 6.500 | 6.500 | 6.500 | 6.500 | 100 | +0.00(+0.00%) |
| Apr 20, 2016 | 6.500 | 6.500 | 6.500 | 0 | -0.25(-3.70%) | |
| Apr 19, 2016 | 6.650 | 6.750 | 6.650 | 6.750 | 1,000 | +0.10(+1.50%) |
| Apr 15, 2016 | 6.650 | 6.650 | 6.650 | 0 | -0.15(-2.21%) | |
| Apr 14, 2016 | 6.410 | 6.950 | 6.410 | 6.800 | 6,499 | +0.55(+8.80%) |
| Apr 13, 2016 | 6.410 | 6.410 | 6.250 | 6.250 | 4,033 | +0.73(+13.22%) |
| Apr 12, 2016 | 4.740 | 6.230 | 4.740 | 5.520 | 2,400 | +0.77(+16.21%) |
| Apr 04, 2016 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| Apr 01, 2016 | 4.750 | 4.750 | 4.750 | 4.750 | 1,500 | +0.01(+0.21%) |
| Mar 31, 2016 | 4.740 | 4.750 | 4.740 | 4.740 | 1,700 | +0.00(+0.00%) |
| Mar 30, 2016 | 4.740 | 4.740 | 4.740 | 4.740 | 1,500 | -0.01(-0.21%) |
| Mar 29, 2016 | 4.600 | 4.750 | 4.600 | 4.750 | 3,000 | +0.00(+0.00%) |
| Mar 28, 2016 | 4.500 | 4.750 | 4.500 | 4.750 | 1,181 | +0.05(+1.06%) |
| Mar 24, 2016 | 4.700 | 4.700 | 4.700 | 0 | +0.18(+3.98%) | |
| Mar 18, 2016 | 4.520 | 4.520 | 4.520 | 0 | +0.01(+0.22%) | |
| Mar 17, 2016 | 4.510 | 4.510 | 4.510 | 4.510 | 160 | -0.48(-9.62%) |
| Mar 16, 2016 | 4.980 | 4.990 | 4.980 | 4.990 | 1,000 | +0.64(+14.71%) |
| Mar 10, 2016 | 4.350 | 4.350 | 4.350 | 0 | +0.23(+5.58%) | |
| Mar 08, 2016 | 4.120 | 4.120 | 4.120 | 0 | -0.68(-14.17%) | |
| Mar 04, 2016 | 4.800 | 4.800 | 4.800 | 0 | +0.02(+0.42%) |
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.