Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FNMAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 4.14 | -0.09 | -2.13% | 4.21 | 4.21 | 4.06 | 1,134,595 |
| Sep 24 2024 | 4.23 | 0.06 | 1.44% | 4.15 | 4.25 | 4.15 | 1,496,274 |
| Sep 23 2024 | 4.17 | -0.14 | -3.25% | 4.25 | 4.25 | 3.99 | 528,511 |
| Sep 20 2024 | 4.31 | 0.01 | 0.23% | 4.40 | 4.40 | 4.16 | 644,741 |
| Sep 19 2024 | 4.30 | -0.31 | -6.72% | 4.581 | 4.60 | 4.23 | 1,051,624 |
| Sep 18 2024 | 4.61 | 0.01 | 0.22% | 4.58 | 4.62 | 4.445 | 299,530 |
| Sep 17 2024 | 4.60 | 0.05 | 1.10% | 4.585 | 4.65 | 4.4701 | 854,052 |
| Sep 16 2024 | 4.55 | -0.05 | -1.09% | 4.65 | 4.69 | 4.55 | 859,989 |
| Sep 13 2024 | 4.60 | -0.02 | -0.43% | 4.87 | 4.96 | 4.54 | 817,626 |
| Sep 12 2024 | 4.62 | 0.17 | 3.82% | 4.45 | 4.62 | 4.31 | 355,313 |
| Sep 11 2024 | 4.45 | -0.33 | -6.90% | 4.71 | 4.71 | 4.0501 | 2,567,093 |
| Sep 10 2024 | 4.78 | -0.14 | -2.85% | 4.95 | 4.95 | 4.70 | 1,103,192 |
| Sep 09 2024 | 4.92 | 0.42 | 9.33% | 4.64 | 5.03 | 4.51 | 2,027,450 |
| Sep 06 2024 | 4.50 | 0.32 | 7.66% | 4.22 | 4.62 | 4.18 | 813,795 |
| Sep 05 2024 | 4.18 | -0.04 | -0.95% | 4.30 | 4.30 | 4.10 | 1,972,397 |
| Sep 04 2024 | 4.22 | -0.09 | -2.09% | 4.24 | 4.36 | 4.22 | 255,543 |
| Sep 03 2024 | 4.31 | 0.05 | 1.17% | 4.17 | 4.32 | 4.17 | 283,193 |
| Aug 30 2024 | 4.26 | 0.01 | 0.24% | 4.22 | 4.29 | 4.17 | 206,607 |
| Aug 29 2024 | 4.25 | 0.07 | 1.67% | 4.20 | 4.25 | 4.15 | 197,827 |
| Aug 28 2024 | 4.18 | -0.06 | -1.42% | 4.20 | 4.26 | 4.10 | 510,964 |
| Aug 27 2024 | 4.24 | -0.01 | -0.24% | 4.24 | 4.28 | 4.22 | 135,669 |
| Aug 26 2024 | 4.25 | -0.01 | -0.23% | 4.28 | 4.325 | 4.23 | 141,716 |
| Aug 23 2024 | 4.26 | 0.04 | 0.95% | 4.24 | 4.30 | 4.15 | 189,922 |
| Aug 22 2024 | 4.22 | 0.12 | 2.93% | 4.13 | 4.23 | 4.13 | 224,244 |
| Aug 21 2024 | 4.10 | 0.23 | 5.94% | 3.89 | 4.21 | 3.88 | 1,297,702 |
| Aug 20 2024 | 3.87 | 0.09 | 2.38% | 3.83 | 3.88 | 3.80 | 1,505,413 |
| Aug 19 2024 | 3.78 | 0.05 | 1.34% | 3.76 | 3.82 | 3.74 | 1,896,160 |
| Aug 16 2024 | 3.73 | -0.09 | -2.36% | 3.92 | 3.92 | 3.69 | 701,375 |
| Aug 15 2024 | 3.82 | -0.08 | -2.05% | 3.91 | 3.93 | 3.80 | 673,150 |
| Aug 14 2024 | 3.90 | -0.05 | -1.27% | 3.91 | 3.92 | 3.76 | 405,792 |
| Aug 13 2024 | 3.95 | -0.15 | -3.66% | 4.04 | 4.05 | 3.91 | 1,180,680 |
| Aug 12 2024 | 4.10 | -0.05 | -1.20% | 4.1685 | 4.20 | 4.03 | 114,998 |
| Aug 09 2024 | 4.15 | 0.00 | 0.00% | 4.249 | 4.26 | 4.15 | 62,748 |
| Aug 08 2024 | 4.15 | -0.04 | -0.95% | 4.13 | 4.204 | 4.13 | 115,009 |
| Aug 07 2024 | 4.19 | 0.14 | 3.46% | 4.04 | 4.30 | 4.00 | 347,332 |
| Aug 06 2024 | 4.05 | 0.17 | 4.38% | 3.94 | 4.10 | 3.8575 | 431,916 |
| Aug 05 2024 | 3.88 | -0.12 | -3.00% | 3.70 | 3.90 | 3.61 | 844,878 |
| Aug 02 2024 | 4.00 | -0.30 | -6.98% | 4.24 | 4.24 | 3.75 | 1,604,734 |
| Aug 01 2024 | 4.30 | -0.45 | -9.47% | 4.73 | 4.73 | 4.25 | 1,673,145 |
| Jul 31 2024 | 4.75 | -0.15 | -3.06% | 4.86 | 4.91 | 4.74 | 425,448 |
| Jul 30 2024 | 4.90 | 0.00 | 0.00% | 4.95 | 5.00 | 4.85 | 248,030 |
| Jul 29 2024 | 4.90 | -0.11 | -2.20% | 5.03 | 5.03 | 4.90 | 981,771 |
| Jul 26 2024 | 5.01 | 0.04 | 0.80% | 4.975 | 5.03 | 4.90 | 112,872 |
| Jul 25 2024 | 4.97 | -0.21 | -4.05% | 5.13 | 5.15 | 4.635 | 934,516 |
| Jul 24 2024 | 5.18 | -0.20 | -3.72% | 5.31 | 5.42 | 5.06 | 299,696 |
| Jul 23 2024 | 5.38 | -0.04 | -0.74% | 5.40 | 5.50 | 5.25 | 462,034 |
| Jul 22 2024 | 5.42 | -0.09 | -1.63% | 5.50 | 5.55 | 5.20 | 1,249,042 |
| Jul 19 2024 | 5.51 | -0.09 | -1.61% | 5.50 | 5.56 | 5.45 | 471,580 |
| Jul 18 2024 | 5.60 | -0.32 | -5.41% | 5.93 | 6.00 | 5.36 | 1,320,518 |
| Jul 17 2024 | 5.92 | 0.20 | 3.50% | 5.62 | 6.005 | 5.62 | 579,401 |
| Jul 16 2024 | 5.72 | 0.17 | 3.06% | 5.60 | 5.80 | 5.52 | 1,462,155 |
| Jul 15 2024 | 5.55 | 0.30 | 5.71% | 5.48 | 5.70 | 5.30 | 2,534,251 |
| Jul 12 2024 | 5.25 | -0.04 | -0.76% | 5.35 | 5.35 | 5.15 | 54,749 |
| Jul 11 2024 | 5.29 | 0.08 | 1.54% | 5.2213 | 5.35 | 5.22 | 141,502 |
| Jul 10 2024 | 5.21 | -0.08 | -1.51% | 5.37 | 5.39 | 5.21 | 164,401 |
| Jul 09 2024 | 5.29 | -0.03 | -0.56% | 5.355 | 5.43 | 5.29 | 409,377 |
| Jul 08 2024 | 5.32 | -0.18 | -3.27% | 5.50 | 5.53 | 5.28 | 871,912 |
| Jul 05 2024 | 5.50 | 0.21 | 3.97% | 5.27 | 5.53 | 5.27 | 1,007,324 |
| Jul 03 2024 | 5.29 | -0.12 | -2.22% | 5.41 | 5.45 | 5.26 | 236,240 |
| Jul 02 2024 | 5.41 | -0.09 | -1.64% | 5.485 | 5.55 | 5.38 | 1,186,803 |
| Jul 01 2024 | 5.50 | 0.37 | 7.21% | 5.16 | 5.50 | 5.13 | 1,731,012 |
| Jun 28 2024 | 5.13 | 0.26 | 5.34% | 4.90 | 5.26 | 4.83 | 1,276,696 |
