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

Fannie Mae Pfd S (OP: FNMAS )

4.590 +0.140 (+3.15%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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, 2016 4.740 4.760 4.620 4.680 506,666 +0.07(+1.52%)
May 27, 2016 4.610 4.610 4.610 0 +0.13(+2.90%)
May 26, 2016 4.330 4.500 4.330 4.480 630,227 +0.15(+3.46%)
May 25, 2016 4.200 4.340 4.200 4.330 736,510 +0.13(+3.10%)
May 24, 2016 4.180 4.260 4.120 4.200 955,913 +0.01(+0.24%)
May 23, 2016 4.150 4.250 4.100 4.190 822,218 +0.05(+1.21%)
May 20, 2016 3.820 4.140 3.820 4.140 3,066,007 +0.31(+8.09%)
May 19, 2016 3.750 3.830 3.750 3.830 146,927 +0.08(+2.13%)
May 18, 2016 3.740 3.800 3.730 3.750 139,101 +0.07(+1.90%)
May 17, 2016 3.750 3.800 3.650 3.680 159,349 -0.07(-1.87%)
May 16, 2016 3.790 3.790 3.700 3.750 36,963 +0.01(+0.27%)
May 13, 2016 3.730 3.800 3.710 3.740 30,391 -0.04(-1.06%)
May 12, 2016 3.860 3.860 3.750 3.780 95,704 -0.05(-1.31%)
May 11, 2016 3.880 3.880 3.810 3.830 48,378 -0.02(-0.52%)
May 10, 2016 3.870 3.890 3.750 3.850 340,996 -0.05(-1.28%)
May 09, 2016 3.800 3.990 3.800 3.900 269,890 +0.13(+3.45%)
May 06, 2016 3.850 3.850 3.770 3.770 154,204 -0.07(-1.82%)
May 05, 2016 3.840 3.850 3.780 3.840 95,248 +0.00(+0.00%)
May 04, 2016 3.770 3.840 3.660 3.840 147,545 +0.09(+2.40%)
May 03, 2016 3.900 3.900 3.750 3.750 429,167 -0.15(-3.85%)
May 02, 2016 3.890 3.940 3.850 3.900 192,368 +0.01(+0.26%)
Apr 29, 2016 3.900 3.980 3.890 3.890 348,832 +0.02(+0.52%)
Apr 28, 2016 3.770 3.920 3.750 3.870 1,100,317 +0.14(+3.75%)
Apr 27, 2016 3.830 3.860 3.730 3.730 588,795 -0.09(-2.36%)
Apr 26, 2016 3.840 3.840 3.750 3.820 164,710 +0.02(+0.53%)
Apr 25, 2016 3.890 3.890 3.710 3.800 441,620 +0.12(+3.26%)
Apr 22, 2016 3.770 3.820 3.620 3.680 689,066 -0.12(-3.16%)
Apr 21, 2016 3.830 3.840 3.760 3.800 322,755 +0.00(+0.00%)
Apr 20, 2016 3.850 3.850 3.800 3.800 140,301 -0.04(-1.04%)
Apr 19, 2016 3.800 3.980 3.770 3.840 511,547 +0.04(+1.05%)
Apr 18, 2016 3.970 3.980 3.770 3.800 1,447,283 -0.17(-4.28%)
Apr 15, 2016 4.240 4.350 3.700 3.970 5,459,623 -0.28(-6.59%)
Apr 14, 2016 4.320 4.350 4.173 4.250 3,077,142 -0.04(-0.89%)
Apr 13, 2016 4.425 4.600 4.000 4.288 3,564,044 +0.04(+0.89%)
Apr 12, 2016 3.100 5.000 3.060 4.250 1,608,472 +1.14(+36.66%)
Apr 11, 2016 3.230 3.230 3.050 3.110 1,150,961 -0.05(-1.58%)
Apr 08, 2016 3.180 3.280 3.140 3.160 1,196,886 +0.01(+0.32%)
Apr 07, 2016 3.150 3.180 3.100 3.150 731,376 +0.01(+0.32%)
Apr 06, 2016 3.170 3.190 3.080 3.140 143,212 -0.09(-2.79%)
Apr 05, 2016 3.100 3.250 3.070 3.230 1,109,695 +0.09(+2.87%)
Apr 04, 2016 3.060 3.150 3.060 3.140 1,194,204 +0.07(+2.28%)
Apr 01, 2016 3.000 3.120 3.000 3.070 1,722,182 +0.03(+0.99%)
Mar 31, 2016 2.990 3.050 2.950 3.040 113,410 +0.05(+1.67%)
Mar 30, 2016 2.940 3.000 2.940 2.990 761,852 +0.05(+1.70%)
Mar 29, 2016 2.990 2.990 2.940 2.940 155,183 -0.06(-2.00%)
Mar 28, 2016 3.052 3.052 2.990 3.000 213,835 -0.08(-2.60%)
Mar 24, 2016 3.080 3.080 3.080 0 -0.01(-0.32%)
Mar 23, 2016 3.080 3.130 3.060 3.090 232,855 +0.03(+0.98%)
Mar 22, 2016 3.050 3.090 3.000 3.060 551,083 -0.04(-1.29%)
Mar 21, 2016 3.000 3.100 3.000 3.100 32,145 +0.06(+1.97%)
Mar 18, 2016 2.970 3.040 2.970 3.040 268,682 +0.04(+1.33%)
Mar 17, 2016 3.050 3.060 2.990 3.000 96,542 -0.05(-1.64%)
Mar 16, 2016 3.080 3.080 3.010 3.050 67,894 -0.01(-0.33%)
Mar 15, 2016 3.074 3.130 3.050 3.060 88,512 -0.03(-0.97%)
Mar 14, 2016 3.076 3.110 3.050 3.090 159,652 +0.00(+0.00%)
Mar 11, 2016 3.070 3.140 3.070 3.090 200,598 +0.04(+1.31%)
Mar 10, 2016 3.050 3.130 3.050 3.050 1,356,257 +0.01(+0.33%)
Mar 09, 2016 3.150 3.150 3.040 3.040 337,981 -0.07(-2.25%)
Mar 08, 2016 3.160 3.190 3.110 3.110 139,468 -0.08(-2.51%)
Mar 07, 2016 3.350 3.350 3.150 3.190 413,544 -0.18(-5.34%)
Mar 04, 2016 3.220 3.400 3.220 3.370 271,380 +0.17(+5.31%)
Mar 03, 2016 3.190 3.230 3.140 3.200 410,798 +0.06(+1.91%)
Mar 02, 2016 3.200 3.200 3.140 3.140 76,884 -0.04(-1.26%)
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.