Fannie Mae Pfd S (OP: FNMAS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	11.96	11.99	11.60	11.72	1,576,664	-0.28(-2.33%)
Oct 30, 2019	12.04	12.06	11.88	12.00	1,043,521	+0.00(+0.00%)
Oct 29, 2019	12.20	12.22	11.84	12.00	1,257,038	-0.22(-1.80%)
Oct 28, 2019	12.64	12.68	12.22	12.22	1,262,997	-0.43(-3.40%)
Oct 25, 2019	12.62	12.72	12.62	12.65	1,365,800	-0.05(-0.39%)
Oct 24, 2019	12.60	12.77	12.60	12.70	712,461	+0.09(+0.71%)
Oct 23, 2019	12.37	12.68	12.16	12.61	2,088,926	-0.10(-0.79%)
Oct 22, 2019	13.01	13.01	12.67	12.71	1,071,968	-0.27(-2.08%)
Oct 21, 2019	12.84	13.03	12.84	12.98	967,873	+0.18(+1.41%)
Oct 18, 2019	12.58	12.80	12.55	12.80	839,200	+0.20(+1.56%)
Oct 17, 2019	12.92	12.95	12.58	12.60	480,914	-0.35(-2.67%)
Oct 16, 2019	13.00	13.00	12.75	12.95	332,427	-0.01(-0.08%)
Oct 15, 2019	13.06	13.07	12.91	12.96	188,042	-0.04(-0.31%)
Oct 14, 2019	13.11	13.15	13.00	13.00	239,083	-0.11(-0.84%)
Oct 11, 2019	13.00	13.23	12.95	13.11	2,287,600	+0.20(+1.55%)
Oct 10, 2019	12.97	13.05	12.90	12.91	727,560	-0.05(-0.39%)
Oct 09, 2019	12.91	13.15	12.90	12.96	1,248,181	-0.02(-0.15%)
Oct 08, 2019	13.07	13.19	12.92	12.98	1,947,503	-0.22(-1.67%)
Oct 07, 2019	13.20	13.25	12.90	13.20	894,317	+0.00(+0.00%)
Oct 04, 2019	12.60	13.34	12.60	13.20	2,786,500	+0.55(+4.35%)
Oct 03, 2019	12.30	12.69	12.20	12.65	659,337	+0.32(+2.60%)
Oct 02, 2019	12.29	12.40	11.90	12.33	1,111,248	-0.12(-0.96%)
Oct 01, 2019	13.16	13.30	12.30	12.45	2,464,414	-0.90(-6.74%)
Sep 30, 2019	13.60	13.78	13.05	13.35	5,025,059	-0.08(-0.60%)
Sep 27, 2019	12.85	13.56	12.75	13.43	2,111,200	+0.53(+4.11%)
Sep 26, 2019	13.15	13.15	12.52	12.90	1,707,749	-0.24(-1.83%)
Sep 25, 2019	13.40	13.40	13.06	13.14	746,576	-0.22(-1.65%)
Sep 24, 2019	13.60	13.75	13.25	13.36	1,046,298	-0.29(-2.12%)
Sep 23, 2019	13.48	13.73	13.48	13.65	817,489	+0.27(+2.02%)
Sep 20, 2019	13.45	13.50	13.35	13.38	989,400	-0.03(-0.22%)
Sep 19, 2019	13.44	13.47	13.32	13.41	1,532,978	+0.00(+0.00%)
Sep 18, 2019	13.44	13.56	13.38	13.41	1,575,162	-0.01(-0.07%)
Sep 17, 2019	13.56	13.82	13.34	13.42	2,749,277	-0.13(-0.96%)
Sep 16, 2019	13.61	13.62	13.44	13.55	3,614,855	-0.01(-0.06%)
Sep 13, 2019	13.40	13.58	13.30	13.56	2,443,700	+0.26(+1.98%)
Sep 12, 2019	13.66	13.76	13.27	13.29	2,138,159	-0.01(-0.04%)
Sep 11, 2019	13.15	13.60	13.00	13.30	1,253,952	-0.08(-0.60%)
Sep 10, 2019	13.71	14.03	13.25	13.38	5,355,775	-0.29(-2.12%)
Sep 09, 2019	14.05	14.38	13.42	13.67	9,442,603	+1.87(+15.85%)
Sep 06, 2019	12.05	12.07	11.37	11.80	2,553,000	-0.79(-6.27%)
Sep 05, 2019	12.62	12.85	12.30	12.59	963,986	+0.09(+0.72%)
Sep 04, 2019	12.48	13.10	12.38	12.50	1,474,033	+0.16(+1.30%)
Sep 03, 2019	12.06	12.50	12.06	12.34	975,614	+0.22(+1.82%)
Aug 30, 2019	12.00	12.21	12.00	12.12	687,700	+0.12(+1.00%)
Aug 29, 2019	12.12	12.18	11.96	12.00	415,294	-0.10(-0.83%)
Aug 28, 2019	12.00	12.20	12.00	12.10	824,992	+0.10(+0.83%)
Aug 27, 2019	11.78	12.05	11.78	12.00	701,409	+0.27(+2.30%)
Aug 26, 2019	11.75	11.82	11.71	11.73	58,775	-0.03(-0.26%)
Aug 23, 2019	11.99	12.06	11.60	11.76	605,600	-0.22(-1.84%)
Aug 22, 2019	12.00	12.10	11.80	11.98	3,001,506	+0.22(+1.87%)
Aug 21, 2019	10.99	11.89	10.85	11.76	850,619	+0.78(+7.10%)
Aug 20, 2019	11.24	11.25	10.97	10.98	298,022	-0.17(-1.52%)
Aug 19, 2019	11.05	11.18	11.04	11.15	201,999	+0.11(+1.00%)
Aug 16, 2019	10.99	11.17	10.99	11.04	443,800	+0.04(+0.36%)
Aug 15, 2019	11.00	11.10	10.96	11.00	1,131,364	+0.00(+0.00%)
Aug 14, 2019	11.11	11.17	10.95	11.00	2,424,290	-0.17(-1.52%)
Aug 13, 2019	11.40	11.42	11.13	11.17	517,112	-0.18(-1.59%)
Aug 12, 2019	11.45	11.55	11.35	11.35	115,168	-0.14(-1.22%)
Aug 09, 2019	11.60	11.65	11.39	11.49	406,800	-0.11(-0.95%)
Aug 08, 2019	11.54	12.00	11.50	11.60	237,398	+0.03(+0.26%)
Aug 07, 2019	11.60	11.70	11.38	11.57	129,039	-0.02(-0.17%)
Aug 06, 2019	11.11	11.60	11.11	11.59	311,004	+0.43(+3.85%)
Aug 05, 2019	11.40	11.40	11.10	11.16	1,072,578	-0.34(-2.96%)
Aug 02, 2019	11.50	11.55	11.20	11.50	349,800	-0.05(-0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.