Fannie Mae 5.81 H (OP: FNMAM )
6.690
+0.066
(+1.00%)
Streaming Delayed Price
Updated: 12:20 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Nov 02, 2023 | 3.525 | 3.525 | 3.525 | 3.525 | 451 | -0.23(-6.00%) |
| Oct 31, 2023 | 3.750 | 4 | +0.30(+8.70%) | |||
| Oct 27, 2023 | 3.450 | 0 | -0.28(-7.51%) | |||
| Oct 25, 2023 | 3.730 | 5 | +0.23(+6.57%) | |||
| Oct 23, 2023 | 3.500 | 0 | -0.03(-0.85%) | |||
| Oct 19, 2023 | 3.530 | 0 | -0.22(-5.87%) | |||
| Oct 13, 2023 | 3.750 | 1 | +0.17(+4.75%) | |||
| Oct 12, 2023 | 3.580 | 3.580 | 3.580 | 3.580 | 2,006 | -0.02(-0.56%) |
| Oct 11, 2023 | 3.600 | 3.600 | 3.590 | 3.600 | 2,100 | -0.05(-1.37%) |
| Oct 10, 2023 | 3.750 | 3.750 | 3.650 | 3.650 | 6,553 | +0.04(+1.11%) |
| Oct 09, 2023 | 3.530 | 3.610 | 3.530 | 3.610 | 301 | -0.04(-1.16%) |
| Oct 05, 2023 | 3.652 | 0 | +0.20(+5.87%) | |||
| Oct 03, 2023 | 3.450 | 1 | -0.22(-5.99%) | |||
| Sep 26, 2023 | 3.670 | 0 | +0.15(+4.41%) | |||
| Sep 21, 2023 | 3.515 | 1 | -0.07(-2.09%) | |||
| Sep 20, 2023 | 3.515 | 3.590 | 3.515 | 3.590 | 1,004 | +0.01(+0.28%) |
| Sep 19, 2023 | 3.545 | 3.600 | 3.545 | 3.580 | 1,959 | +0.00(+0.00%) |
| Sep 18, 2023 | 3.580 | 3.580 | 3.580 | 3.580 | 101 | +0.11(+3.31%) |
| Sep 14, 2023 | 3.465 | 1 | +0.03(+0.73%) | |||
| Sep 13, 2023 | 3.440 | 3.440 | 3.440 | 3.440 | 770 | -0.11(-3.10%) |
| Sep 11, 2023 | 3.550 | 1 | +0.05(+1.31%) | |||
| Sep 08, 2023 | 3.504 | 3.504 | 3.504 | 3.504 | 100 | +0.03(+0.98%) |
| Sep 07, 2023 | 3.508 | 3.508 | 3.470 | 3.470 | 201 | -0.07(-2.12%) |
| Sep 05, 2023 | 3.545 | 2 | +0.07(+2.16%) | |||
| Sep 01, 2023 | 3.470 | 3.470 | 3.470 | 3.470 | 890 | -0.01(-0.29%) |
| Aug 31, 2023 | 3.450 | 3.480 | 3.450 | 3.480 | 405 | +0.03(+0.87%) |
| Aug 29, 2023 | 3.450 | 0 | +0.03(+0.88%) | |||
| Aug 28, 2023 | 3.530 | 3.530 | 3.410 | 3.420 | 3,631 | -0.28(-7.57%) |
| Aug 24, 2023 | 3.700 | 0 | +0.10(+2.78%) | |||
| Aug 23, 2023 | 3.650 | 3.800 | 3.600 | 3.600 | 3,051 | -0.06(-1.77%) |
| Aug 22, 2023 | 3.710 | 3.710 | 3.620 | 3.665 | 500 | -0.04(-0.95%) |
| Aug 18, 2023 | 3.700 | 36 | +0.07(+1.79%) | |||
| Aug 17, 2023 | 3.595 | 3.650 | 3.520 | 3.635 | 2,084 | +0.09(+2.68%) |
| Aug 16, 2023 | 3.540 | 3.540 | 3.540 | 3.540 | 100 | +0.00(+0.00%) |
| Aug 15, 2023 | 3.430 | 3.540 | 3.430 | 3.540 | 2,900 | -0.21(-5.47%) |
| Aug 14, 2023 | 3.000 | 3.745 | 3.000 | 3.745 | 900 | +0.61(+19.46%) |
| Aug 11, 2023 | 3.135 | 3.135 | 3.135 | 3.135 | 260 | +0.07(+2.45%) |
| Aug 09, 2023 | 3.060 | 12 | -0.14(-4.26%) | |||
| Aug 08, 2023 | 3.196 | 3.196 | 3.196 | 3.196 | 100 | +0.04(+1.14%) |
| Aug 03, 2023 | 3.160 | 0 | -0.04(-1.25%) | |||
| Jul 26, 2023 | 3.200 | 0 | -0.02(-0.78%) | |||
| Jul 25, 2023 | 3.225 | 3.225 | 3.225 | 3.225 | 103 | +0.02(+0.78%) |
| Jul 21, 2023 | 3.200 | 0 | -0.10(-3.03%) | |||
| Jul 19, 2023 | 3.300 | 1 | +0.00(+0.00%) | |||
| Jul 18, 2023 | 3.300 | 3.300 | 3.300 | 3.300 | 101 | +0.10(+3.12%) |
| Jul 12, 2023 | 3.200 | 0 | -0.26(-7.51%) | |||
| Jul 10, 2023 | 3.460 | 0 | +0.18(+5.49%) | |||
| Jul 06, 2023 | 3.280 | 0 | +0.00(+0.00%) | |||
| Jul 05, 2023 | 3.300 | 3.300 | 3.280 | 3.280 | 3,285 | -0.04(-1.20%) |
| Jul 03, 2023 | 3.315 | 3.320 | 3.315 | 3.320 | 201 | +0.00(+0.00%) |
| Jun 30, 2023 | 3.380 | 3.380 | 3.300 | 3.320 | 500 | -0.01(-0.30%) |
| Jun 29, 2023 | 3.330 | 3.330 | 3.330 | 3.330 | 100 | -0.03(-0.89%) |
| Jun 28, 2023 | 3.360 | 3.460 | 3.360 | 3.360 | 700 | -0.10(-2.89%) |
| Jun 27, 2023 | 3.460 | 3.460 | 3.460 | 3.460 | 101 | +0.02(+0.73%) |
| Jun 26, 2023 | 3.360 | 3.435 | 3.360 | 3.435 | 203 | +0.08(+2.23%) |
| Jun 23, 2023 | 3.110 | 3.360 | 3.110 | 3.360 | 1,251 | +0.26(+8.42%) |
| Jun 22, 2023 | 3.099 | 3.099 | 3.099 | 3.099 | 1,000 | -0.01(-0.35%) |
| Jun 21, 2023 | 3.000 | 3.110 | 2.915 | 3.110 | 11,477 | +0.11(+3.67%) |
| Jun 20, 2023 | 3.000 | 3.000 | 2.770 | 3.000 | 951 | +0.14(+4.84%) |
| Jun 16, 2023 | 2.970 | 2.970 | 2.770 | 2.861 | 1,890 | +0.26(+10.05%) |
| Jun 15, 2023 | 2.945 | 3.000 | 2.600 | 2.600 | 15,334 | -0.12(-4.41%) |
| Jun 09, 2023 | 2.720 | 0 | +0.34(+14.29%) | |||
| Jun 05, 2023 | 2.380 | 0 | +0.00(+0.11%) | |||
| Jun 02, 2023 | 2.377 | 2.377 | 2.326 | 2.377 | 900 | +0.12(+5.20%) |
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.