Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FNMAJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 3.30 | 0.00 | 0.00% | 3.2425 | 3.30 | 3.225 | 15,539 |
| Apr 17 2024 | 3.30 | 0.00 | 0.00% | 3.22 | 3.30 | 3.22 | 1,960 |
| Apr 16 2024 | 3.30 | -0.05 | -1.49% | 3.365 | 3.395 | 3.30 | 22,198 |
| Apr 15 2024 | 3.35 | 0.05 | 1.52% | 3.324 | 3.395 | 3.28 | 8,780 |
| Apr 12 2024 | 3.30 | -0.08 | -2.37% | 3.3395 | 3.38 | 3.21 | 5,478 |
| Apr 11 2024 | 3.38 | 0.13 | 4.00% | 3.3275 | 3.38 | 3.25 | 16,051 |
| Apr 10 2024 | 3.25 | -0.10 | -2.99% | 3.34 | 3.40 | 3.20 | 56,225 |
| Apr 09 2024 | 3.35 | 0.12 | 3.72% | 3.23 | 3.35 | 3.23 | 17,389 |
| Apr 08 2024 | 3.23 | -0.03 | -0.92% | 3.2475 | 3.30 | 3.10 | 39,967 |
| Apr 05 2024 | 3.26 | -0.04 | -1.21% | 3.30 | 3.315 | 3.22 | 7,450 |
| Apr 04 2024 | 3.30 | 0.02 | 0.76% | 3.30 | 3.30 | 3.235 | 7,739 |
| Apr 03 2024 | 3.275 | -0.03 | -0.76% | 3.225 | 3.30 | 3.225 | 2,337 |
| Apr 02 2024 | 3.30 | 0.10 | 3.12% | 3.30 | 3.325 | 3.20 | 9,197 |
| Apr 01 2024 | 3.20 | -0.15 | -4.48% | 3.30 | 3.35 | 3.20 | 12,866 |
| Mar 28 2024 | 3.35 | -0.09 | -2.62% | 3.348 | 3.39 | 3.348 | 1,900 |
| Mar 27 2024 | 3.44 | -0.03 | -0.86% | 3.27 | 3.47 | 3.22 | 12,529 |
| Mar 26 2024 | 3.47 | -0.13 | -3.61% | 3.57 | 3.57 | 3.25 | 5,040 |
| Mar 25 2024 | 3.60 | -0.07 | -1.91% | 3.6725 | 3.679 | 3.58 | 5,222 |
| Mar 22 2024 | 3.67 | -0.01 | -0.27% | 3.68 | 3.68 | 3.60 | 6,207 |
| Mar 21 2024 | 3.68 | 0.07 | 1.87% | 3.62 | 3.70 | 3.54 | 38,510 |
| Mar 20 2024 | 3.6125 | 0.08 | 2.34% | 3.56 | 3.66 | 3.528 | 14,787 |
| Mar 19 2024 | 3.53 | 0.05 | 1.44% | 3.4375 | 3.58 | 3.3122 | 6,863 |
| Mar 18 2024 | 3.48 | 0.00 | 0.00% | 3.45 | 3.48 | 3.45 | 10,600 |
| Mar 15 2024 | 3.48 | 0.03 | 0.87% | 3.50 | 3.50 | 3.45 | 10,356 |
| Mar 14 2024 | 3.45 | -0.15 | -4.17% | 3.65 | 3.75 | 3.33 | 18,084 |
| Mar 13 2024 | 3.60 | 0.11 | 3.15% | 3.3775 | 3.61 | 3.355 | 32,090 |
| Mar 12 2024 | 3.49 | -0.11 | -3.06% | 3.41 | 3.50 | 3.405 | 6,040 |
| Mar 11 2024 | 3.60 | -0.01 | -0.28% | 3.61 | 3.70 | 3.48 | 20,473 |
| Mar 08 2024 | 3.61 | 0.16 | 4.64% | 3.45 | 3.61 | 3.25 | 16,702 |
| Mar 07 2024 | 3.45 | 0.08 | 2.37% | 3.37 | 3.50 | 3.36 | 17,154 |
| Mar 06 2024 | 3.37 | 0.20 | 6.31% | 3.185 | 3.40 | 3.175 | 6,224 |
| Mar 05 2024 | 3.17 | 0.17 | 5.67% | 3.05 | 3.17 | 2.97 | 132,382 |
| Mar 04 2024 | 3.00 | 0.10 | 3.45% | 3.07 | 3.07 | 2.99 | 8,619 |
| Mar 01 2024 | 2.90 | -0.05 | -1.69% | 2.94 | 2.94 | 2.85 | 8,113 |
| Feb 29 2024 | 2.95 | -0.06 | -1.99% | 2.9925 | 3.005 | 2.75 | 1,682,968 |
| Feb 28 2024 | 3.01 | 0.01 | 0.33% | 3.01 | 3.01 | 2.98 | 1,702 |
| Feb 27 2024 | 3.00 | -0.02 | -0.66% | 2.89 | 3.05 | 2.89 | 9,528 |
| Feb 26 2024 | 3.02 | -0.13 | -4.13% | 3.1344 | 3.15 | 3.02 | 54,438 |
| Feb 23 2024 | 3.15 | 0.00 | 0.00% | 3.1464 | 3.15 | 3.138 | 9,343 |
| Feb 22 2024 | 3.15 | 0.01 | 0.32% | 3.02 | 3.16 | 3.02 | 254,075 |
| Feb 21 2024 | 3.14 | -0.02 | -0.72% | 3.1144 | 3.22 | 3.08 | 4,900 |
| Feb 20 2024 | 3.1628 | -0.06 | -1.78% | 3.23 | 3.23 | 3.02 | 6,053 |
| Feb 16 2024 | 3.22 | 0.07 | 2.22% | 3.115 | 3.23 | 3.115 | 3,858 |
| Feb 15 2024 | 3.15 | -0.02 | -0.68% | 3.16 | 3.21 | 3.08 | 1,722 |
| Feb 14 2024 | 3.1716 | 0.02 | 0.69% | 3.17 | 3.18 | 3.121 | 16,413 |
| Feb 13 2024 | 3.15 | 0.03 | 0.96% | 3.17 | 3.17 | 3.02 | 24,728 |
| Feb 12 2024 | 3.12 | 0.02 | 0.65% | 3.1025 | 3.15 | 3.1025 | 14,444 |
| Feb 09 2024 | 3.10 | 0.10 | 3.33% | 3.12 | 3.12 | 3.02 | 9,343 |
| Feb 08 2024 | 3.00 | 0.02 | 0.67% | 2.94 | 3.12 | 2.86 | 54,686 |
| Feb 07 2024 | 2.98 | -0.12 | -3.87% | 3.1125 | 3.1125 | 2.88 | 25,042 |
| Feb 06 2024 | 3.10 | -0.23 | -7.04% | 3.3475 | 3.3475 | 3.10 | 9,930 |
| Feb 05 2024 | 3.3348 | 0.05 | 1.67% | 3.42 | 3.42 | 3.33 | 6,505 |
| Feb 02 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.19 | 1,227 |
| Feb 01 2024 | 3.28 | -0.14 | -4.09% | 3.23 | 3.28 | 3.21 | 8,050 |
| Jan 31 2024 | 3.42 | 0.00 | 0.00% | 3.29 | 3.42 | 3.25 | 2,876 |
| Jan 30 2024 | 3.42 | 0.07 | 2.01% | 3.25 | 3.44 | 3.21 | 5,488 |
| Jan 29 2024 | 3.3525 | -0.09 | -2.54% | 3.3625 | 3.40 | 3.05 | 139,475 |
| Jan 26 2024 | 3.44 | 0.04 | 1.18% | 3.445 | 3.45 | 3.30 | 11,914 |
| Jan 25 2024 | 3.40 | -0.25 | -6.85% | 3.60 | 3.60 | 3.32 | 17,753 |
| Jan 24 2024 | 3.65 | 0.02 | 0.48% | 3.61 | 3.84 | 3.46 | 82,965 |
| Jan 23 2024 | 3.6325 | 0.03 | 0.90% | 3.54 | 3.65 | 3.25 | 92,299 |
| Jan 22 2024 | 3.60 | 0.26 | 7.78% | 3.35 | 3.60 | 3.35 | 60,372 |
