Financial News

Fannie Mae (OP:FNMA)

6.492 +0.232 (+3.71%)
Streaming Delayed Price Updated: 10:43 AM EDT, Apr 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2025 6.070 6.330 6.070 6.260 3,609,445 +0.13(+2.12%)
Apr 21, 2025 6.230 6.250 5.900 6.130 4,325,370 -0.13(-2.08%)
Apr 17, 2025 6.200 6.290 6.060 6.260 2,974,068 +0.15(+2.45%)
Apr 16, 2025 6.380 6.450 6.060 6.110 5,213,820 -0.40(-6.14%)
Apr 15, 2025 6.250 6.510 6.240 6.510 6,349,012 +0.26(+4.16%)
Apr 14, 2025 6.000 6.650 5.830 6.250 12,330,692 +0.42(+7.20%)
Apr 11, 2025 5.800 5.970 5.660 5.830 4,602,466 +0.11(+1.92%)
Apr 10, 2025 5.970 5.990 5.550 5.720 7,625,280 -0.30(-4.98%)
Apr 09, 2025 5.090 6.100 5.000 6.020 17,761,280 +0.82(+15.77%)
Apr 08, 2025 5.840 6.260 5.100 5.200 12,118,419 -0.47(-8.29%)
Apr 07, 2025 5.030 5.730 4.830 5.670 17,127,504 +0.08(+1.43%)
Apr 04, 2025 5.767 5.800 5.170 5.590 16,044,402 -0.53(-8.66%)
Apr 03, 2025 6.130 6.330 5.950 6.120 11,693,513 -0.45(-6.85%)
Apr 02, 2025 6.590 6.640 6.430 6.570 3,013,252 -0.03(-0.45%)
Apr 01, 2025 6.340 6.750 6.330 6.600 6,049,017 +0.28(+4.43%)
Mar 31, 2025 6.680 6.690 6.040 6.320 8,619,120 -0.38(-5.67%)
Mar 28, 2025 7.070 7.080 6.500 6.700 5,985,439 -0.31(-4.42%)
Mar 27, 2025 6.950 7.380 6.950 7.010 5,469,581 +0.09(+1.30%)
Mar 26, 2025 7.300 7.580 6.860 6.920 9,576,797 -0.39(-5.34%)
Mar 25, 2025 7.070 7.580 6.500 7.310 13,883,476 +0.21(+2.96%)
Mar 24, 2025 6.950 7.100 6.460 7.100 16,707,951 +0.71(+11.11%)
Mar 21, 2025 6.260 6.540 6.160 6.390 8,510,618 +0.13(+2.08%)
Mar 20, 2025 6.020 6.260 5.780 6.260 8,042,839 +0.24(+3.99%)
Mar 19, 2025 5.770 6.140 5.670 6.020 8,071,671 +0.37(+6.55%)
Mar 18, 2025 5.840 5.990 5.490 5.650 10,391,027 -0.17(-2.92%)
Mar 17, 2025 6.190 6.310 5.720 5.820 9,316,176 -0.29(-4.75%)
Mar 14, 2025 5.540 6.380 5.530 6.110 16,519,618 +0.61(+11.09%)
Mar 13, 2025 5.770 5.830 5.350 5.500 5,951,396 -0.15(-2.65%)
Mar 12, 2025 5.300 5.770 5.270 5.650 9,605,152 +0.46(+8.86%)
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%)
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 Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback