Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fannie Mae Pfd S (OP: FNMAS )

5.190 -0.010 (-0.19%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 3.900 4.020 3.810 3.940 44,817 -0.01(-0.25%)
Oct 28, 2016 3.870 4.010 3.810 3.950 52,307 +0.14(+3.67%)
Oct 27, 2016 4.040 4.050 3.800 3.810 533,799 -0.24(-5.93%)
Oct 26, 2016 4.100 4.120 4.000 4.050 1,633,373 -0.06(-1.46%)
Oct 25, 2016 4.150 4.170 4.100 4.110 174,859 -0.04(-0.96%)
Oct 24, 2016 4.180 4.210 4.130 4.150 287,141 -0.04(-0.95%)
Oct 21, 2016 4.160 4.250 4.160 4.190 128,567 +0.02(+0.48%)
Oct 20, 2016 4.160 4.200 4.140 4.170 127,923 +0.02(+0.48%)
Oct 19, 2016 4.150 4.210 4.150 4.150 135,450 +0.01(+0.24%)
Oct 18, 2016 4.110 4.160 4.080 4.140 604,337 +0.01(+0.25%)
Oct 17, 2016 4.135 4.150 4.110 4.130 354,253 -0.01(-0.24%)
Oct 14, 2016 4.130 4.150 4.120 4.140 1,051,519 -0.01(-0.24%)
Oct 13, 2016 4.180 4.190 4.100 4.150 1,245,100 -0.03(-0.74%)
Oct 12, 2016 4.200 4.300 4.100 4.181 320,122 +0.00(+0.02%)
Oct 11, 2016 4.140 4.200 4.050 4.180 166,690 +0.08(+1.95%)
Oct 10, 2016 4.180 4.180 4.100 4.100 32,145 -0.08(-1.91%)
Oct 07, 2016 4.130 4.299 4.120 4.180 156,489 +0.04(+0.97%)
Oct 06, 2016 4.210 4.350 4.050 4.140 445,432 -0.08(-1.90%)
Oct 05, 2016 3.730 4.260 3.700 4.220 782,472 +0.48(+12.83%)
Oct 04, 2016 3.650 3.740 3.560 3.740 259,253 +0.15(+4.18%)
Oct 03, 2016 3.570 3.610 3.560 3.590 91,586 +0.08(+2.28%)
Sep 30, 2016 3.550 3.560 3.500 3.510 437,808 -0.04(-1.13%)
Sep 29, 2016 3.540 3.580 3.520 3.550 407,463 +0.00(+0.00%)
Sep 28, 2016 3.600 3.660 3.550 3.550 604,686 -0.10(-2.74%)
Sep 27, 2016 3.740 3.760 3.600 3.650 261,180 -0.06(-1.62%)
Sep 26, 2016 3.650 3.720 3.640 3.710 239,519 +0.06(+1.64%)
Sep 23, 2016 3.750 3.750 3.650 3.650 186,833 -0.07(-1.88%)
Sep 22, 2016 3.695 3.780 3.650 3.720 227,484 +0.04(+1.09%)
Sep 21, 2016 3.620 3.750 3.620 3.680 284,675 +0.06(+1.66%)
Sep 20, 2016 3.200 3.720 3.150 3.620 574,935 +0.44(+13.84%)
Sep 19, 2016 3.240 3.240 3.100 3.180 379,832 -0.06(-1.85%)
Sep 16, 2016 3.250 3.250 3.185 3.240 332,598 -0.01(-0.31%)
Sep 15, 2016 3.110 3.280 3.000 3.250 4,443,092 +0.17(+5.52%)
Sep 14, 2016 3.140 3.170 3.020 3.080 1,086,437 -0.07(-2.22%)
Sep 13, 2016 3.420 3.420 3.120 3.150 1,415,391 -0.25(-7.35%)
Sep 12, 2016 3.680 3.700 3.320 3.400 1,023,559 -0.42(-10.99%)
Sep 09, 2016 3.800 3.900 3.750 3.820 79,868 +0.03(+0.79%)
Sep 08, 2016 3.830 3.850 3.780 3.790 95,439 -0.02(-0.52%)
Sep 07, 2016 3.770 3.830 3.760 3.810 54,144 +0.06(+1.60%)
Sep 06, 2016 3.810 3.810 3.750 3.750 49,691 -0.06(-1.57%)
Sep 02, 2016 3.810 3.810 3.810 0 +0.00(+0.00%)
Sep 01, 2016 3.800 3.880 3.770 3.810 843,149 -0.04(-1.04%)
Aug 31, 2016 3.970 4.000 3.800 3.850 126,252 -0.12(-3.02%)
Aug 30, 2016 4.090 4.090 3.850 3.970 212,685 -0.12(-2.93%)
Aug 29, 2016 4.150 4.160 4.080 4.090 1,228,968 -0.01(-0.24%)
Aug 26, 2016 4.200 4.240 4.070 4.100 271,721 -0.09(-2.15%)
Aug 25, 2016 3.950 4.240 3.850 4.190 874,354 +0.22(+5.54%)
Aug 24, 2016 4.290 4.290 3.960 3.970 853,268 -0.34(-7.89%)
Aug 23, 2016 4.330 4.340 4.250 4.310 442,081 -0.02(-0.46%)
Aug 22, 2016 4.305 4.340 4.300 4.330 256,726 +0.03(+0.70%)
Aug 19, 2016 4.290 4.310 4.280 4.300 91,274 +0.02(+0.47%)
Aug 18, 2016 4.320 4.320 4.220 4.280 270,902 -0.05(-1.15%)
Aug 17, 2016 4.340 4.390 4.330 4.330 172,350 +0.00(+0.00%)
Aug 16, 2016 4.345 4.370 4.320 4.330 607,012 -0.03(-0.69%)
Aug 15, 2016 4.290 4.360 4.290 4.360 799,028 +0.07(+1.63%)
Aug 12, 2016 4.300 4.300 4.270 4.290 188,361 +0.00(+0.00%)
Aug 11, 2016 4.280 4.390 4.270 4.290 453,775 -0.03(-0.69%)
Aug 10, 2016 4.270 4.330 4.270 4.320 523,529 +0.02(+0.47%)
Aug 09, 2016 4.330 4.350 4.290 4.300 890,345 -0.03(-0.69%)
Aug 08, 2016 4.300 4.330 4.250 4.330 437,513 +0.03(+0.70%)
Aug 05, 2016 4.300 4.310 4.250 4.300 523,632 +0.03(+0.70%)
Aug 04, 2016 4.240 4.280 4.230 4.270 388,357 +0.02(+0.47%)
Aug 03, 2016 4.320 4.320 4.240 4.250 89,086 -0.05(-1.16%)
Aug 02, 2016 4.290 4.320 4.250 4.300 211,524 +0.01(+0.23%)
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.