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

Fannie Mae (OP: FNMA )

5.190 +0.280 (+5.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 4.960 5.280 4.910 5.190 10,480,935 +0.28(+5.70%)
Mar 10, 2025 5.640 5.760 4.900 4.910 16,790,740 -0.93(-15.92%)
Mar 07, 2025 6.040 6.040 5.270 5.840 23,008,528 -0.23(-3.79%)
Mar 06, 2025 6.560 6.570 5.980 6.070 8,767,792 -0.55(-8.31%)
Mar 05, 2025 6.480 6.780 6.160 6.620 7,354,109 +0.24(+3.76%)
Mar 04, 2025 6.270 6.500 5.930 6.380 14,539,070 -0.11(-1.69%)
Mar 03, 2025 6.450 6.750 6.440 6.490 6,416,124 +0.09(+1.41%)
Feb 28, 2025 6.520 6.530 6.240 6.400 6,839,000 -0.15(-2.29%)
Feb 27, 2025 6.360 6.650 6.360 6.550 8,838,147 +0.26(+4.22%)
Feb 26, 2025 6.200 6.730 6.190 6.285 8,568,491 +0.04(+0.72%)
Feb 25, 2025 6.750 6.780 6.210 6.240 11,457,437 -0.57(-8.37%)
Feb 24, 2025 7.160 7.250 6.570 6.810 12,133,610 -0.49(-6.71%)
Feb 21, 2025 7.650 7.690 7.100 7.300 12,226,299 -0.13(-1.75%)
Feb 20, 2025 7.810 8.000 6.880 7.430 18,465,326 -0.27(-3.51%)
Feb 19, 2025 7.300 7.710 7.290 7.700 12,390,202 +0.44(+6.06%)
Feb 18, 2025 7.120 7.320 7.100 7.260 13,979,600 +0.17(+2.40%)
Feb 14, 2025 6.810 7.100 6.725 7.090 10,491,427 +0.37(+5.43%)
Feb 13, 2025 7.010 7.120 6.580 6.725 12,829,537 -0.27(-3.79%)
Feb 12, 2025 6.820 7.040 6.755 6.990 8,596,324 +0.17(+2.49%)
Feb 11, 2025 6.680 6.900 6.670 6.820 5,052,103 +0.12(+1.79%)
Feb 10, 2025 6.670 6.970 6.515 6.700 7,983,887 +0.10(+1.52%)
Feb 07, 2025 6.850 6.930 5.120 6.600 7,853,945 -0.25(-3.65%)
Feb 06, 2025 6.770 7.220 6.480 6.850 32,462,622 +0.87(+14.55%)
Feb 05, 2025 5.430 6.030 5.410 5.980 13,605,816 +0.50(+9.12%)
Feb 04, 2025 5.150 5.650 5.150 5.480 5,757,142 +0.32(+6.20%)
Feb 03, 2025 5.210 5.340 4.910 5.160 13,762,512 -0.33(-6.01%)
Jan 31, 2025 5.660 5.690 5.450 5.490 5,825,993 -0.16(-2.83%)
Jan 30, 2025 5.650 5.850 5.570 5.650 5,241,771 -0.01(-0.18%)
Jan 29, 2025 5.730 5.740 5.400 5.660 11,566,174 -0.08(-1.39%)
Jan 28, 2025 5.430 6.300 5.390 5.740 11,914,543 +0.28(+5.13%)
Jan 27, 2025 5.380 5.720 5.240 5.460 17,669,678 -0.28(-4.88%)
Jan 24, 2025 6.360 6.360 5.230 5.740 32,194,568 -0.76(-11.69%)
Jan 23, 2025 6.800 6.800 6.500 6.500 9,211,147 -0.36(-5.25%)
Jan 22, 2025 6.920 6.980 6.500 6.860 18,594,912 -0.15(-2.14%)
Jan 21, 2025 7.030 7.160 6.120 7.010 35,407,108 +0.10(+1.52%)
Jan 17, 2025 5.430 6.920 5.420 6.905 36,555,464 +1.50(+27.87%)
Jan 16, 2025 6.150 6.480 5.060 5.400 41,293,812 -0.81(-13.04%)
Jan 15, 2025 7.500 7.800 5.785 6.210 46,584,668 -0.83(-11.79%)
Jan 14, 2025 5.630 7.230 5.620 7.040 53,693,048 +1.55(+28.23%)
Jan 13, 2025 5.310 5.510 5.290 5.490 16,548,307 +0.24(+4.47%)
Jan 10, 2025 5.160 5.400 5.060 5.255 24,269,472 +0.27(+5.52%)
Jan 08, 2025 4.690 5.050 4.560 4.980 23,750,680 +0.43(+9.45%)
Jan 07, 2025 4.600 4.721 4.230 4.550 16,718,229 +0.19(+4.36%)
Jan 06, 2025 4.640 5.250 4.160 4.360 50,928,944 -0.10(-2.35%)
Jan 03, 2025 3.530 4.470 3.520 4.465 56,035,992 +1.02(+29.80%)
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 and Conditions.