Fannie Mae Pfd S (OP: FNMAS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	5.140	5.250	4.910	5.180	526,675	+0.07(+1.37%)
May 30, 2024	5.050	5.120	5.020	5.110	211,198	+0.03(+0.59%)
May 29, 2024	4.930	5.080	4.900	5.080	952,889	+0.07(+1.40%)
May 28, 2024	4.900	5.020	4.900	5.010	1,059,037	+0.11(+2.24%)
May 24, 2024	4.860	4.910	4.830	4.900	378,168	+0.05(+1.03%)
May 23, 2024	4.800	4.860	4.760	4.850	343,652	+0.08(+1.68%)
May 22, 2024	4.750	4.810	4.700	4.770	296,614	+0.07(+1.49%)
May 21, 2024	4.850	4.872	4.640	4.700	237,737	-0.11(-2.29%)
May 20, 2024	4.600	4.850	4.590	4.810	690,156	+0.22(+4.79%)
May 17, 2024	4.460	4.590	4.380	4.590	625,931	+0.14(+3.15%)
May 16, 2024	4.300	4.520	4.300	4.450	475,384	+0.13(+3.01%)
May 15, 2024	4.260	4.370	4.260	4.320	174,719	-0.01(-0.23%)
May 14, 2024	4.260	4.340	4.260	4.330	229,987	+0.02(+0.46%)
May 13, 2024	4.300	4.335	4.020	4.310	638,747	+0.02(+0.47%)
May 10, 2024	4.420	4.430	4.280	4.290	542,966	-0.13(-2.94%)
May 09, 2024	4.480	4.490	4.400	4.420	198,695	-0.05(-1.12%)
May 08, 2024	4.420	4.560	4.400	4.470	942,844	+0.03(+0.68%)
May 07, 2024	4.400	4.450	4.350	4.440	416,679	+0.06(+1.37%)
May 06, 2024	4.310	4.380	4.280	4.380	230,494	+0.08(+1.86%)
May 03, 2024	4.330	4.410	4.290	4.300	105,644	-0.08(-1.83%)
May 02, 2024	4.400	4.405	4.250	4.380	1,360,026	-0.03(-0.68%)
May 01, 2024	4.275	4.410	4.275	4.410	406,573	+0.10(+2.32%)
Apr 30, 2024	4.270	4.320	4.270	4.310	112,887	+0.00(+0.00%)
Apr 29, 2024	4.254	4.330	4.250	4.310	343,881	+0.07(+1.65%)
Apr 26, 2024	4.270	4.330	4.220	4.240	316,416	+0.00(+0.00%)
Apr 25, 2024	4.300	4.380	2.275	4.240	663,940	-0.13(-2.97%)
Apr 24, 2024	4.360	4.420	4.280	4.370	341,144	+0.00(+0.00%)
Apr 23, 2024	4.350	4.390	4.320	4.370	81,810	-0.01(-0.23%)
Apr 22, 2024	4.350	4.380	4.210	4.380	435,176	+0.00(+0.00%)
Apr 19, 2024	4.150	4.400	4.150	4.380	244,344	+0.18(+4.29%)
Apr 18, 2024	4.150	4.200	4.090	4.200	515,188	+0.06(+1.45%)
Apr 17, 2024	4.140	4.230	4.090	4.140	287,589	-0.04(-0.96%)
Apr 16, 2024	4.180	4.230	4.060	4.180	511,252	+0.01(+0.24%)
Apr 15, 2024	4.130	4.232	4.120	4.170	232,876	-0.05(-1.18%)
Apr 12, 2024	4.200	4.240	4.080	4.220	168,403	+0.02(+0.48%)
Apr 11, 2024	4.180	4.200	4.130	4.200	111,608	+0.00(+0.00%)
Apr 10, 2024	4.150	4.220	4.110	4.200	208,854	+0.06(+1.45%)
Apr 09, 2024	4.010	4.180	4.000	4.140	241,735	+0.14(+3.50%)
Apr 08, 2024	3.870	4.000	3.850	4.000	830,843	+0.08(+2.04%)
Apr 05, 2024	3.890	3.950	3.870	3.920	670,953	+0.04(+1.03%)
Apr 04, 2024	3.930	3.970	3.850	3.880	386,884	-0.02(-0.51%)
Apr 03, 2024	3.920	4.010	3.880	3.900	256,341	-0.12(-2.99%)
Apr 02, 2024	3.970	4.060	3.920	4.020	92,667	+0.04(+1.01%)
Apr 01, 2024	3.950	4.050	3.920	3.980	97,128	-0.01(-0.25%)
Mar 28, 2024	4.110	4.150	3.960	3.990	216,225	-0.06(-1.48%)
Mar 27, 2024	4.320	4.340	3.960	4.050	1,182,708	-0.22(-5.15%)
Mar 26, 2024	4.400	4.410	4.033	4.270	1,223,698	-0.16(-3.61%)
Mar 25, 2024	4.480	4.490	4.400	4.430	45,072	-0.05(-1.12%)
Mar 22, 2024	4.430	4.490	4.410	4.480	139,502	-0.01(-0.22%)
Mar 21, 2024	4.430	4.500	4.430	4.490	175,139	+0.04(+0.90%)
Mar 20, 2024	4.300	4.510	4.300	4.450	256,094	+0.13(+3.01%)
Mar 19, 2024	4.210	4.400	4.210	4.320	112,016	+0.12(+2.86%)
Mar 18, 2024	4.160	4.200	4.080	4.200	293,391	+0.15(+3.70%)
Mar 15, 2024	4.290	4.380	4.050	4.050	347,957	-0.22(-5.15%)
Mar 14, 2024	4.430	4.520	4.220	4.270	307,676	-0.15(-3.39%)
Mar 13, 2024	4.310	4.470	4.270	4.420	392,948	+0.09(+2.08%)
Mar 12, 2024	4.500	4.500	4.260	4.330	981,730	-0.18(-3.99%)
Mar 11, 2024	4.460	4.650	4.423	4.510	925,236	+0.06(+1.35%)
Mar 08, 2024	4.390	4.550	4.360	4.450	1,361,586	+0.06(+1.37%)
Mar 07, 2024	4.340	4.400	4.285	4.390	974,916	+0.07(+1.62%)
Mar 06, 2024	4.150	4.350	4.150	4.320	1,765,113	+0.23(+5.62%)
Mar 05, 2024	3.800	4.100	3.800	4.090	1,340,055	+0.28(+7.36%)
Mar 04, 2024	3.620	3.810	3.600	3.810	2,042,928	+0.19(+5.24%)
Mar 01, 2024	3.690	3.690	3.570	3.620	138,378	-0.01(-0.28%)
Feb 29, 2024	3.690	3.760	3.600	3.630	478,998	-0.06(-1.63%)
Feb 28, 2024	3.690	3.690	3.658	3.690	32,568	+0.00(+0.00%)
Feb 27, 2024	3.670	3.780	3.650	3.690	110,495	-0.03(-0.81%)
Feb 26, 2024	3.770	4.020	3.670	3.720	234,644	-0.14(-3.63%)
Feb 23, 2024	3.860	3.860	3.750	3.860	74,086	+0.02(+0.52%)
Feb 22, 2024	3.860	3.890	3.800	3.840	76,055	-0.03(-0.78%)
Feb 21, 2024	3.840	3.900	3.830	3.870	294,459	+0.00(+0.13%)
Feb 20, 2024	3.850	3.870	3.817	3.865	63,214	-0.00(-0.13%)
Feb 16, 2024	3.910	3.960	3.840	3.870	411,532	-0.04(-1.02%)
Feb 15, 2024	3.880	3.950	3.880	3.910	1,188,381	+0.00(+0.00%)
Feb 14, 2024	3.770	3.920	3.770	3.910	433,469	+0.16(+4.27%)
Feb 13, 2024	3.770	3.770	3.700	3.750	501,480	-0.03(-0.79%)
Feb 12, 2024	3.770	3.840	3.720	3.780	514,978	+0.00(+0.00%)
Feb 09, 2024	3.700	3.780	3.620	3.780	441,149	+0.16(+4.42%)
Feb 08, 2024	3.670	3.840	3.590	3.620	482,222	-0.04(-1.09%)
Feb 07, 2024	3.620	3.720	3.450	3.660	1,120,408	+0.01(+0.27%)
Feb 06, 2024	3.830	3.850	3.550	3.650	1,094,692	-0.23(-5.93%)
Feb 05, 2024	3.940	3.940	3.820	3.880	371,098	-0.03(-0.77%)
Feb 02, 2024	3.870	3.950	3.860	3.910	385,107	+0.04(+0.90%)
Feb 01, 2024	3.930	3.930	3.800	3.875	658,650	-0.06(-1.40%)
Jan 31, 2024	4.050	4.050	3.890	3.930	85,416	-0.09(-2.24%)
Jan 30, 2024	4.030	4.050	3.920	4.020	201,030	-0.01(-0.25%)
Jan 29, 2024	4.020	4.130	3.980	4.030	376,503	+0.00(+0.09%)
Jan 26, 2024	4.050	4.180	4.010	4.027	689,335	-0.11(-2.74%)
Jan 25, 2024	4.300	4.300	4.030	4.140	1,555,129	-0.10(-2.36%)
Jan 24, 2024	4.600	4.805	4.240	4.240	1,689,323	-0.30(-6.61%)
Jan 23, 2024	4.610	4.630	4.110	4.540	3,694,923	-0.03(-0.66%)
Jan 22, 2024	4.250	4.600	4.250	4.570	3,946,996	+0.33(+7.78%)
Jan 19, 2024	3.950	4.240	3.840	4.240	3,706,246	+0.29(+7.34%)
Jan 18, 2024	3.880	4.000	3.820	3.950	1,827,311	+0.07(+1.80%)
Jan 17, 2024	3.670	3.950	3.630	3.880	3,092,890	+0.22(+6.01%)
Jan 16, 2024	3.450	3.670	3.430	3.660	1,696,746	+0.16(+4.57%)
Jan 12, 2024	3.300	3.500	3.280	3.500	595,917	+0.20(+6.06%)
Jan 11, 2024	3.300	3.320	3.250	3.300	2,404,122	+0.02(+0.61%)
Jan 10, 2024	3.260	3.300	3.230	3.280	1,245,292	+0.03(+0.92%)
Jan 09, 2024	3.260	3.300	3.200	3.250	734,187	-0.01(-0.31%)
Jan 08, 2024	3.150	3.300	3.140	3.260	2,527,339	+0.11(+3.49%)
Jan 05, 2024	3.100	3.150	3.030	3.150	179,421	+0.03(+0.96%)
Jan 04, 2024	3.130	3.140	3.020	3.120	184,181	-0.01(-0.32%)
Jan 03, 2024	3.230	3.300	3.080	3.130	432,871	-0.11(-3.40%)

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.