Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FNMAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 3.85 | -0.02 | -0.52% | 3.77 | 3.92 | 3.77 | 35,224 |
| Apr 25 2024 | 3.87 | 0.03 | 0.78% | 3.83 | 3.91 | 3.7201 | 72,009 |
| Apr 24 2024 | 3.84 | -0.02 | -0.52% | 3.88 | 3.88 | 3.73 | 39,879 |
| Apr 23 2024 | 3.86 | 0.00 | 0.00% | 3.88 | 3.91 | 3.76 | 71,544 |
| Apr 22 2024 | 3.86 | -0.04 | -1.03% | 3.75 | 3.98 | 3.75 | 12,306 |
| Apr 19 2024 | 3.90 | 0.15 | 4.00% | 3.66 | 3.90 | 3.63 | 115,152 |
| Apr 18 2024 | 3.75 | 0.00 | 0.00% | 3.80 | 3.80 | 3.59 | 30,564 |
| Apr 17 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.80 | 3.6001 | 48,609 |
| Apr 16 2024 | 3.75 | -0.05 | -1.32% | 3.66 | 3.84 | 3.66 | 24,371 |
| Apr 15 2024 | 3.80 | 0.04 | 1.06% | 3.73 | 3.84 | 3.69 | 50,174 |
| Apr 12 2024 | 3.76 | 0.00 | 0.00% | 3.68 | 3.89 | 3.68 | 31,494 |
| Apr 11 2024 | 3.76 | 0.00 | 0.00% | 3.765 | 3.80 | 3.71 | 75,476 |
| Apr 10 2024 | 3.76 | -0.05 | -1.31% | 3.70 | 3.91 | 3.70 | 95,075 |
| Apr 09 2024 | 3.81 | 0.10 | 2.70% | 3.74 | 3.825 | 3.69 | 35,776 |
| Apr 08 2024 | 3.71 | 0.01 | 0.27% | 3.65 | 3.71 | 3.5801 | 5,773 |
| Apr 05 2024 | 3.70 | -0.02 | -0.54% | 3.72 | 3.74 | 3.61 | 26,427 |
| Apr 04 2024 | 3.72 | 0.03 | 0.81% | 3.69 | 3.75 | 3.60 | 18,884 |
| Apr 03 2024 | 3.69 | -0.05 | -1.34% | 3.74 | 3.745 | 3.62 | 50,389 |
| Apr 02 2024 | 3.74 | -0.01 | -0.27% | 3.64 | 3.75 | 3.64 | 11,984 |
| Apr 01 2024 | 3.75 | -0.03 | -0.79% | 3.64 | 3.84 | 3.64 | 12,993 |
| Mar 28 2024 | 3.78 | -0.02 | -0.53% | 3.75 | 3.87 | 3.65 | 24,681 |
| Mar 27 2024 | 3.80 | -0.15 | -3.80% | 3.80 | 3.94 | 3.70 | 75,988 |
| Mar 26 2024 | 3.95 | -0.03 | -0.75% | 3.97 | 3.98 | 3.70 | 102,226 |
| Mar 25 2024 | 3.98 | 0.02 | 0.51% | 3.9764 | 3.98 | 3.95 | 4,312 |
| Mar 22 2024 | 3.96 | -0.02 | -0.50% | 3.96 | 3.98 | 3.91 | 23,906 |
| Mar 21 2024 | 3.98 | -0.02 | -0.50% | 3.985 | 4.05 | 3.944 | 69,920 |
| Mar 20 2024 | 4.00 | 0.18 | 4.71% | 3.82 | 4.06 | 3.75 | 441,376 |
| Mar 19 2024 | 3.82 | 0.01 | 0.33% | 3.78 | 3.90 | 3.75 | 89,071 |
| Mar 18 2024 | 3.8075 | 0.10 | 2.63% | 3.70 | 3.813 | 3.67 | 18,214 |
| Mar 15 2024 | 3.71 | -0.15 | -3.76% | 3.85 | 3.854 | 3.71 | 10,856 |
| Mar 14 2024 | 3.855 | -0.11 | -2.65% | 3.97 | 3.99 | 3.84 | 16,144 |
| Mar 13 2024 | 3.96 | 0.02 | 0.51% | 3.95 | 3.9712 | 3.8164 | 7,154 |
| Mar 12 2024 | 3.94 | -0.08 | -1.99% | 4.00 | 4.00 | 3.735 | 129,707 |
| Mar 11 2024 | 4.02 | -0.03 | -0.74% | 3.85 | 4.08 | 3.85 | 51,688 |
| Mar 08 2024 | 4.05 | 0.17 | 4.38% | 3.85 | 4.05 | 3.85 | 55,909 |
| Mar 07 2024 | 3.88 | 0.03 | 0.78% | 3.895 | 4.00 | 3.87 | 39,188 |
| Mar 06 2024 | 3.85 | 0.05 | 1.32% | 3.94 | 3.96 | 3.80 | 310,573 |
| Mar 05 2024 | 3.80 | 0.28 | 7.95% | 3.46 | 3.85 | 3.46 | 117,117 |
| Mar 04 2024 | 3.52 | 0.10 | 2.92% | 3.45 | 3.52 | 3.34 | 21,464 |
| Mar 01 2024 | 3.42 | -0.03 | -0.87% | 3.48 | 3.48 | 3.30 | 22,847 |
| Feb 29 2024 | 3.45 | -0.04 | -1.15% | 3.49 | 3.49 | 3.36 | 19,096 |
| Feb 28 2024 | 3.49 | -0.02 | -0.57% | 3.35 | 3.55 | 3.35 | 22,023 |
| Feb 27 2024 | 3.51 | -0.06 | -1.68% | 3.48 | 3.53 | 3.37 | 45,436 |
| Feb 26 2024 | 3.57 | -0.11 | -2.99% | 3.66 | 3.75 | 3.52 | 74,762 |
| Feb 23 2024 | 3.68 | 0.00 | 0.00% | 3.55 | 3.70 | 3.55 | 43,257 |
| Feb 22 2024 | 3.68 | -0.02 | -0.54% | 3.55 | 3.72 | 3.55 | 36,225 |
| Feb 21 2024 | 3.70 | 0.02 | 0.54% | 3.592 | 3.72 | 3.55 | 4,618 |
| Feb 20 2024 | 3.68 | 0.01 | 0.25% | 3.55 | 3.75 | 3.55 | 34,249 |
| Feb 16 2024 | 3.671 | -0.01 | -0.24% | 3.68 | 3.715 | 3.6575 | 26,078 |
| Feb 15 2024 | 3.68 | -0.01 | -0.27% | 3.64 | 3.70 | 3.61 | 25,687 |
| Feb 14 2024 | 3.69 | 0.10 | 2.79% | 3.56 | 3.695 | 3.54 | 38,922 |
| Feb 13 2024 | 3.59 | 0.02 | 0.56% | 3.5885 | 3.59 | 3.46 | 17,695 |
| Feb 12 2024 | 3.57 | -0.02 | -0.56% | 3.62 | 3.645 | 3.50 | 70,730 |
| Feb 09 2024 | 3.59 | 0.05 | 1.41% | 3.58 | 3.68 | 3.42 | 59,912 |
| Feb 08 2024 | 3.54 | 0.04 | 1.14% | 3.50 | 3.56 | 3.40 | 36,400 |
| Feb 07 2024 | 3.50 | 0.03 | 0.86% | 3.47 | 3.50 | 3.25 | 65,458 |
| Feb 06 2024 | 3.47 | -0.18 | -4.93% | 3.67 | 3.68 | 3.34 | 102,671 |
| Feb 05 2024 | 3.65 | -0.05 | -1.35% | 3.77 | 3.77 | 3.61 | 105,064 |
| Feb 02 2024 | 3.70 | 0.03 | 0.82% | 3.61 | 3.73 | 3.61 | 54,690 |
| Feb 01 2024 | 3.67 | -0.03 | -0.81% | 3.64 | 3.76 | 3.60 | 20,684 |
| Jan 31 2024 | 3.70 | 0.02 | 0.54% | 3.68 | 3.76 | 3.58 | 24,311 |
| Jan 30 2024 | 3.68 | -0.10 | -2.65% | 3.87 | 3.87 | 3.60 | 73,007 |
| Jan 29 2024 | 3.78 | 0.02 | 0.53% | 3.77 | 3.82 | 3.66 | 49,166 |
