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

Fannie Mae (OP:FNMA)

8.910 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 15, 2025 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 (%)
Jul 15, 2025 9.140 9.170 8.900 8.910 1,932,738 -0.22(-2.41%)
Jul 14, 2025 8.760 9.150 8.750 9.130 2,522,566 +0.30(+3.40%)
Jul 11, 2025 8.800 8.982 8.760 8.830 2,474,123 -0.23(-2.54%)
Jul 10, 2025 8.910 9.140 8.790 9.060 2,911,992 +0.12(+1.34%)
Jul 09, 2025 9.070 9.140 8.880 8.940 2,590,986 -0.19(-2.08%)
Jul 08, 2025 9.160 9.260 9.120 9.130 1,801,902 -0.02(-0.22%)
Jul 07, 2025 9.260 9.450 9.110 9.150 3,323,024 -0.33(-3.48%)
Jul 03, 2025 9.280 9.550 9.150 9.480 2,369,962 +0.13(+1.39%)
Jul 02, 2025 9.060 9.628 8.900 9.350 4,308,993 +0.23(+2.52%)
Jul 01, 2025 9.500 9.510 9.100 9.120 4,203,247 -0.42(-4.40%)
Jun 30, 2025 9.720 9.720 9.010 9.540 6,446,709 -0.19(-1.95%)
Jun 27, 2025 9.990 10.05 9.660 9.730 4,721,041 -0.25(-2.51%)
Jun 26, 2025 10.00 10.25 9.890 9.980 5,128,173 -0.02(-0.20%)
Jun 25, 2025 9.950 10.06 9.950 10.00 2,420,140 +0.05(+0.50%)
Jun 24, 2025 9.910 10.00 9.890 9.950 2,733,323 +0.06(+0.61%)
Jun 23, 2025 9.990 10.00 9.620 9.890 4,189,681 -0.10(-1.00%)
Jun 20, 2025 9.970 10.21 9.950 9.990 3,940,220 +0.06(+0.60%)
Jun 18, 2025 9.910 10.23 9.820 9.930 3,544,150 +0.04(+0.40%)
Jun 17, 2025 9.900 10.33 9.760 9.890 5,206,559 -0.03(-0.30%)
Jun 16, 2025 9.540 10.14 9.520 9.920 5,245,268 +0.30(+3.09%)
Jun 13, 2025 9.670 9.820 9.510 9.623 4,100,826 -0.25(-2.50%)
Jun 12, 2025 9.950 10.01 9.360 9.870 4,573,647 -0.08(-0.80%)
Jun 11, 2025 9.520 10.05 9.510 9.950 5,121,966 +0.33(+3.43%)
Jun 10, 2025 9.210 9.800 9.200 9.620 5,533,983 +0.45(+4.91%)
Jun 09, 2025 8.960 9.340 8.950 9.170 4,785,344 +0.09(+0.99%)
Jun 06, 2025 9.050 9.280 8.720 9.080 5,126,756 +0.06(+0.67%)
Jun 05, 2025 8.510 9.040 8.310 9.020 13,192,508 +0.54(+6.37%)
Jun 04, 2025 9.370 9.640 7.280 8.480 46,934,628 -0.88(-9.40%)
Jun 03, 2025 10.50 10.63 9.260 9.360 18,406,210 -1.42(-13.17%)
Jun 02, 2025 10.46 10.87 10.24 10.78 6,450,116 +0.25(+2.37%)
May 30, 2025 10.32 11.17 9.500 10.53 8,862,183 -0.11(-1.03%)
May 29, 2025 10.20 11.00 9.350 10.64 18,504,320 -0.14(-1.30%)
May 28, 2025 11.74 11.91 10.34 10.78 27,504,276 +0.23(+2.18%)
May 27, 2025 10.99 11.44 10.42 10.55 14,947,914 -0.44(-4.00%)
May 23, 2025 10.50 11.23 9.840 10.99 26,424,044 -0.23(-2.05%)
May 22, 2025 10.22 11.23 8.750 11.22 71,078,376 +3.77(+50.60%)
May 21, 2025 7.630 7.750 7.250 7.450 10,516,220 -0.18(-2.36%)
May 20, 2025 6.880 7.750 6.820 7.630 20,502,974 +0.75(+10.90%)
May 19, 2025 6.700 6.880 6.700 6.880 3,173,461 +0.10(+1.47%)
May 16, 2025 6.700 6.790 6.670 6.780 2,454,993 +0.06(+0.89%)
May 15, 2025 6.680 6.770 6.610 6.720 3,852,229 +0.04(+0.60%)
May 14, 2025 6.680 6.710 6.510 6.680 2,752,948 +0.05(+0.75%)
May 13, 2025 6.610 6.710 6.570 6.630 2,542,595 +0.01(+0.15%)
May 12, 2025 6.730 6.840 6.600 6.620 4,345,656 +0.03(+0.46%)
May 09, 2025 6.660 6.790 6.440 6.590 3,047,993 -0.12(-1.79%)
May 08, 2025 6.400 6.790 6.370 6.710 5,878,717 +0.28(+4.35%)
May 07, 2025 6.390 6.450 6.360 6.430 2,528,432 +0.03(+0.47%)
May 06, 2025 6.400 6.530 6.320 6.400 2,671,297 -0.04(-0.62%)
May 05, 2025 6.320 6.450 6.250 6.440 3,484,962 +0.11(+1.74%)
May 02, 2025 6.250 6.440 6.250 6.330 2,519,940 +0.03(+0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.