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, 2018 5.680 5.980 5.680 5.980 860,673 +0.31(+5.47%)
Oct 30, 2018 5.680 5.720 5.670 5.670 232,690 -0.01(-0.16%)
Oct 29, 2018 5.710 5.800 5.610 5.679 480,601 -0.04(-0.72%)
Oct 26, 2018 5.730 5.790 5.650 5.720 524,800 -0.03(-0.52%)
Oct 25, 2018 5.790 5.840 5.740 5.750 1,762,441 -0.01(-0.17%)
Oct 24, 2018 5.795 5.970 5.740 5.760 870,157 -0.07(-1.20%)
Oct 23, 2018 6.130 6.140 5.700 5.830 1,761,432 -0.31(-5.05%)
Oct 22, 2018 6.275 6.280 6.060 6.140 354,637 -0.14(-2.23%)
Oct 19, 2018 6.100 6.340 6.100 6.280 1,111,300 +0.16(+2.61%)
Oct 18, 2018 6.170 6.220 6.050 6.120 790,321 -0.10(-1.61%)
Oct 17, 2018 6.250 6.290 6.180 6.220 724,878 +0.01(+0.16%)
Oct 16, 2018 6.150 6.240 6.121 6.210 535,356 +0.09(+1.47%)
Oct 15, 2018 6.140 6.150 6.062 6.120 328,215 +0.07(+1.16%)
Oct 12, 2018 6.150 6.150 5.970 6.050 547,200 -0.09(-1.47%)
Oct 11, 2018 6.330 6.330 6.100 6.140 514,529 -0.19(-3.00%)
Oct 10, 2018 6.420 6.470 6.270 6.330 692,337 -0.09(-1.40%)
Oct 09, 2018 6.400 6.490 6.320 6.420 1,811,573 +0.10(+1.58%)
Oct 08, 2018 6.330 6.350 6.280 6.320 218,745 -0.02(-0.32%)
Oct 05, 2018 6.400 6.450 6.340 6.340 1,401,200 -0.04(-0.63%)
Oct 04, 2018 6.430 6.490 6.310 6.380 1,427,253 -0.05(-0.78%)
Oct 03, 2018 6.155 6.490 6.155 6.430 4,528,870 +0.38(+6.28%)
Oct 02, 2018 5.720 6.220 5.700 6.050 2,719,517 +0.34(+5.95%)
Oct 01, 2018 5.520 5.820 5.520 5.710 1,484,147 +0.20(+3.63%)
Sep 28, 2018 5.480 5.590 5.240 5.510 3,617,900 +0.03(+0.55%)
Sep 27, 2018 5.450 5.550 5.420 5.480 796,786 +0.00(+0.00%)
Sep 26, 2018 5.530 5.550 5.390 5.480 1,500,802 -0.04(-0.72%)
Sep 25, 2018 5.545 5.630 5.490 5.520 1,402,204 -0.03(-0.54%)
Sep 24, 2018 5.570 5.570 5.510 5.550 1,164,991 -0.05(-0.89%)
Sep 21, 2018 5.600 5.610 5.550 5.600 293,800 +0.00(+0.00%)
Sep 20, 2018 5.600 5.610 5.570 5.600 522,915 -0.02(-0.36%)
Sep 19, 2018 5.600 5.630 5.560 5.620 497,030 -0.01(-0.18%)
Sep 18, 2018 5.560 5.720 5.550 5.630 889,909 +0.06(+1.08%)
Sep 17, 2018 5.610 5.650 5.550 5.570 419,882 -0.05(-0.89%)
Sep 14, 2018 5.635 5.650 5.580 5.620 1,337,300 -0.02(-0.35%)
Sep 13, 2018 5.715 5.770 5.620 5.640 446,211 -0.09(-1.57%)
Sep 12, 2018 5.770 5.820 5.670 5.730 821,525 -0.02(-0.35%)
Sep 11, 2018 5.840 5.860 5.700 5.750 933,235 -0.10(-1.71%)
Sep 10, 2018 5.930 5.930 5.850 5.850 166,404 -0.10(-1.68%)
Sep 07, 2018 6.070 6.100 5.900 5.950 164,400 -0.13(-2.14%)
Sep 06, 2018 6.170 6.170 6.040 6.080 376,106 -0.09(-1.46%)
Sep 05, 2018 6.110 6.170 6.030 6.170 186,600 +0.03(+0.49%)
Sep 04, 2018 6.280 6.300 6.020 6.140 384,789 -0.11(-1.76%)
Aug 31, 2018 6.250 6.250 6.250 0 +0.03(+0.48%)
Aug 30, 2018 6.170 6.290 6.130 6.220 462,875 +0.07(+1.14%)
Aug 29, 2018 6.150 6.200 6.150 6.150 726,122 -0.05(-0.81%)
Aug 28, 2018 6.130 6.200 6.100 6.200 786,680 +0.06(+0.98%)
Aug 27, 2018 6.050 6.140 6.050 6.140 383,952 +0.09(+1.49%)
Aug 24, 2018 6.155 6.155 6.040 6.050 274,600 -0.11(-1.71%)
Aug 23, 2018 6.357 6.440 6.000 6.155 6,579,452 -0.19(-3.07%)
Aug 22, 2018 6.210 6.370 6.210 6.350 2,948,272 +0.12(+1.93%)
Aug 21, 2018 6.170 6.250 6.150 6.230 897,492 +0.05(+0.81%)
Aug 20, 2018 6.130 6.180 6.100 6.180 136,547 +0.02(+0.32%)
Aug 17, 2018 6.150 6.200 6.150 6.160 1,276,500 +0.00(+0.00%)
Aug 16, 2018 6.140 6.200 6.100 6.160 794,935 +0.02(+0.33%)
Aug 15, 2018 6.275 6.275 6.100 6.140 166,846 -0.14(-2.23%)
Aug 14, 2018 6.390 6.390 6.250 6.280 391,962 -0.12(-1.87%)
Aug 13, 2018 6.430 6.480 6.360 6.400 195,169 -0.04(-0.62%)
Aug 10, 2018 6.420 6.440 6.400 6.440 87,800 +0.02(+0.31%)
Aug 09, 2018 6.410 6.455 6.390 6.420 282,853 -0.01(-0.16%)
Aug 08, 2018 6.410 6.440 6.390 6.430 119,849 +0.01(+0.16%)
Aug 07, 2018 6.420 6.440 6.400 6.420 260,475 +0.02(+0.31%)
Aug 06, 2018 6.360 6.410 6.360 6.400 380,872 +0.05(+0.79%)
Aug 03, 2018 6.300 6.380 6.280 6.350 114,900 +0.05(+0.79%)
Aug 02, 2018 6.300 6.330 6.280 6.300 823,380 +0.00(+0.00%)
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.