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 (%)
May 31, 2022 3.650 3.710 3.640 3.660 285,160 +0.01(+0.27%)
May 27, 2022 3.660 3.700 3.630 3.650 68,748 -0.04(-1.08%)
May 26, 2022 3.850 3.850 3.670 3.690 309,482 -0.16(-4.16%)
May 25, 2022 3.480 3.850 3.450 3.850 811,075 +0.38(+10.95%)
May 24, 2022 3.370 3.470 3.350 3.470 738,295 +0.09(+2.66%)
May 23, 2022 3.330 3.380 3.300 3.380 155,855 +0.05(+1.50%)
May 20, 2022 3.320 3.340 3.320 3.330 133,412 +0.01(+0.30%)
May 19, 2022 3.315 3.330 3.300 3.320 143,064 -0.01(-0.30%)
May 18, 2022 3.317 3.330 3.280 3.330 158,455 +0.02(+0.60%)
May 17, 2022 3.318 3.350 3.300 3.310 398,084 -0.01(-0.30%)
May 16, 2022 3.237 3.330 3.231 3.320 47,043 +0.08(+2.47%)
May 13, 2022 3.070 3.320 3.070 3.240 87,737 +0.17(+5.54%)
May 12, 2022 3.300 3.370 3.070 3.070 3,434,452 -0.30(-8.90%)
May 11, 2022 3.060 3.370 2.900 3.370 239,416 +0.31(+10.13%)
May 10, 2022 3.500 3.510 3.060 3.060 248,387 -0.45(-12.82%)
May 09, 2022 3.650 3.660 3.510 3.510 122,879 -0.22(-5.90%)
May 06, 2022 3.770 3.770 3.650 3.730 54,097 -0.04(-1.06%)
May 05, 2022 3.770 3.850 3.720 3.770 344,943 -0.05(-1.31%)
May 04, 2022 3.850 3.870 3.780 3.820 400,991 +0.00(+0.00%)
May 03, 2022 3.790 3.870 3.770 3.820 227,710 +0.01(+0.26%)
May 02, 2022 3.850 3.890 3.770 3.810 95,686 -0.06(-1.55%)
Apr 29, 2022 3.870 3.940 3.820 3.870 249,289 -0.01(-0.26%)
Apr 28, 2022 3.800 3.880 3.770 3.880 51,693 +0.05(+1.31%)
Apr 27, 2022 3.760 3.830 3.620 3.830 4,448,118 +0.06(+1.59%)
Apr 26, 2022 3.830 3.860 3.770 3.770 325,861 -0.06(-1.57%)
Apr 25, 2022 3.855 3.860 3.760 3.830 706,014 -0.02(-0.52%)
Apr 22, 2022 3.780 3.900 3.780 3.850 434,892 +0.04(+1.05%)
Apr 21, 2022 3.720 3.940 3.720 3.810 628,985 +0.04(+1.06%)
Apr 20, 2022 3.620 3.790 3.620 3.770 1,975,574 +0.05(+1.34%)
Apr 19, 2022 3.660 3.840 3.650 3.720 266,659 -0.04(-1.06%)
Apr 18, 2022 3.620 3.790 3.610 3.760 186,228 +0.04(+1.08%)
Apr 14, 2022 3.610 3.830 3.580 3.720 379,205 +0.11(+3.05%)
Apr 13, 2022 3.570 3.610 3.560 3.610 170,052 +0.04(+1.12%)
Apr 12, 2022 3.620 3.640 3.560 3.570 144,751 -0.03(-0.83%)
Apr 11, 2022 3.650 3.650 3.550 3.600 128,060 -0.05(-1.37%)
Apr 08, 2022 3.550 3.670 3.460 3.650 82,754 +0.12(+3.40%)
Apr 07, 2022 3.500 3.550 3.460 3.530 381,207 -0.02(-0.56%)
Apr 06, 2022 3.530 3.590 3.480 3.550 197,773 +0.04(+1.14%)
Apr 05, 2022 3.450 3.530 3.430 3.510 1,088,295 +0.07(+2.03%)
Apr 04, 2022 3.480 3.560 3.430 3.440 556,284 -0.05(-1.43%)
Apr 01, 2022 3.220 3.650 3.220 3.490 1,753,700 +0.27(+8.39%)
Mar 31, 2022 3.050 3.230 3.030 3.220 273,198 +0.15(+4.89%)
Mar 30, 2022 3.010 3.070 2.950 3.070 665,396 +0.04(+1.32%)
Mar 29, 2022 3.000 3.060 2.980 3.030 65,902 +0.07(+2.36%)
Mar 28, 2022 3.060 3.060 2.940 2.960 56,468 -0.09(-2.95%)
Mar 25, 2022 3.060 3.080 3.050 3.050 39,805 -0.01(-0.33%)
Mar 24, 2022 3.090 3.100 3.040 3.060 151,878 -0.04(-1.29%)
Mar 23, 2022 3.020 3.170 3.020 3.100 194,735 +0.00(+0.00%)
Mar 22, 2022 3.010 3.120 3.010 3.100 55,609 +0.06(+1.97%)
Mar 21, 2022 3.050 3.120 3.010 3.040 60,305 -0.05(-1.62%)
Mar 18, 2022 3.090 3.100 3.020 3.090 62,325 -0.01(-0.32%)
Mar 17, 2022 3.060 3.170 3.010 3.100 135,641 +0.05(+1.64%)
Mar 16, 2022 3.000 3.230 3.000 3.050 378,786 +0.03(+0.99%)
Mar 15, 2022 2.800 3.040 2.760 3.020 729,080 +0.21(+7.47%)
Mar 14, 2022 2.800 2.910 2.800 2.810 202,078 -0.09(-3.10%)
Mar 11, 2022 2.567 2.900 2.567 2.900 2,127,711 +0.33(+12.84%)
Mar 10, 2022 2.560 2.590 2.560 2.570 281,506 -0.03(-1.15%)
Mar 09, 2022 2.550 2.620 2.550 2.600 142,566 +0.08(+3.17%)
Mar 08, 2022 2.590 2.600 2.520 2.520 722,896 -0.06(-2.33%)
Mar 07, 2022 2.600 2.645 2.530 2.580 86,910 -0.04(-1.53%)
Mar 04, 2022 2.560 2.700 2.510 2.620 1,289,449 +0.02(+0.77%)
Mar 03, 2022 2.500 2.620 2.450 2.600 94,061 +0.10(+4.00%)
Mar 02, 2022 2.550 2.640 2.480 2.500 185,289 -0.06(-2.34%)
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.