Fannie Mae Historical Data - FNMA

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Fannie Mae (QB) FNMA OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.038 1.42% 2.708 2.83 2.51 2.58 2.67 10:29:53
more quote information »

FNMA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.223.262.512.926,814,653-0.512-15.9%
1 Month3.053.302.513.035,539,784-0.342-11.21%
3 Months2.694.232.513.498,681,1310.0180.67%
6 Months2.784.232.023.216,636,432-0.072-2.59%
1 Year1.1854.230.982.766,764,6421.52128.52%
3 Years3.1555.000.982.745,340,839-0.447-14.17%
5 Years2.335.000.0012.565,080,5690.37816.22%

FNMA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 2.67 -0.33 -11.0% 3.00 3.16 2.65 10,659,994
Nov 18 2019 3.00 -0.10 -3.23% 3.08 3.13 2.96 5,139,325
Nov 15 2019 3.10 0.08 2.65% 3.02 3.10 2.98 2,841,545
Nov 14 2019 3.02 -0.03 -0.98% 3.07 3.07 2.96 4,376,220
Nov 13 2019 3.05 -0.16 -4.98% 3.22 3.26 2.97 11,056,181
Nov 12 2019 3.21 0.13 4.22% 3.10 3.23 3.08 6,289,429
Nov 11 2019 3.08 -0.02 -0.64% 3.07 3.12 3.06 1,138,975
Nov 08 2019 3.0999 0.00 0.0% 3.09 3.13 3.07 1,497,442
Nov 07 2019 3.10 0.00 0.0% 3.10 3.13 3.06 1,847,399
Nov 06 2019 3.10 0.00 0.0% 3.06 3.15 3.03 3,154,917
Nov 05 2019 3.10 0.04 1.44% 3.07 3.11 2.94 4,618,287
Nov 04 2019 3.056 -0.03 -1.1% 3.09 3.18 3.01 3,405,769
Nov 01 2019 3.09 0.01 0.32% 3.08 3.14 2.95 2,307,093
Oct 31 2019 3.08 -0.10 -3.14% 3.23 3.24 3.07 3,609,803
Oct 30 2019 3.18 0.04 1.27% 3.19 3.30 3.13 7,034,421
Oct 29 2019 3.14 0.22 7.53% 2.92 3.15 2.86 6,127,212
Oct 28 2019 2.92 -0.04 -1.22% 2.98 3.07 2.90 4,214,981
Oct 25 2019 2.956 -0.16 -5.26% 3.12 3.19 2.92 4,033,181
Oct 24 2019 3.12 0.12 4.0% 3.04 3.21 2.99 6,752,503
Oct 23 2019 3.00 -0.25 -7.69% 3.05 3.23 2.79 20,691,011
Oct 22 2019 3.25 -0.25 -7.14% 3.50 3.51 3.24 7,615,297
Oct 21 2019 3.50 -0.04 -1.13% 3.54 3.56 3.50 1,250,724
See More Historical Prices »
Your Recent History
USOTC
FNMA
Fannie Mae
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191120 15:45:04