Fannie Mae Pfd S (OP: FNMAS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	7.120	7.200	6.880	6.950	2,120,700	-0.17(-2.39%)
Dec 28, 2018	7.080	7.220	6.910	7.120	1,767,800	+0.02(+0.28%)
Dec 27, 2018	7.205	7.300	7.060	7.100	397,048	-0.15(-2.07%)
Dec 26, 2018	7.175	7.250	7.010	7.250	193,305	+0.10(+1.40%)
Dec 24, 2018	7.320	7.400	7.100	7.150	263,300	-0.13(-1.79%)
Dec 21, 2018	7.090	7.350	7.050	7.280	885,700	+0.18(+2.54%)
Dec 20, 2018	7.010	7.150	6.900	7.100	1,278,848	+0.10(+1.43%)
Dec 19, 2018	6.980	7.500	6.850	7.000	2,281,605	+0.15(+2.19%)
Dec 18, 2018	6.240	6.950	6.150	6.850	5,952,028	+0.56(+8.90%)
Dec 17, 2018	6.250	6.510	6.100	6.290	703,757	-0.06(-0.94%)
Dec 14, 2018	6.650	6.750	6.250	6.350	882,100	-0.35(-5.22%)
Dec 13, 2018	6.680	6.700	6.600	6.700	757,435	+0.09(+1.36%)
Dec 12, 2018	6.650	6.920	6.600	6.610	2,536,760	+0.01(+0.15%)
Dec 11, 2018	6.600	6.650	6.500	6.600	938,922	+0.07(+1.07%)
Dec 10, 2018	6.750	6.750	6.500	6.530	1,783,043	-0.26(-3.83%)
Dec 07, 2018	6.830	6.850	6.700	6.790	540,100	-0.02(-0.29%)
Dec 06, 2018	6.690	6.860	6.680	6.810	965,657	+0.06(+0.89%)
Dec 04, 2018	6.710	6.840	6.700	6.750	1,719,300	+0.04(+0.60%)
Dec 03, 2018	6.600	6.850	6.600	6.710	1,344,730	+0.10(+1.51%)
Nov 30, 2018	6.480	6.690	6.480	6.610	1,387,600	+0.12(+1.85%)
Nov 29, 2018	6.340	6.490	6.340	6.490	893,130	+0.14(+2.20%)
Nov 28, 2018	6.340	6.450	6.330	6.350	331,051	+0.01(+0.16%)
Nov 27, 2018	6.450	6.530	6.300	6.340	1,057,827	-0.12(-1.86%)
Nov 26, 2018	6.700	6.720	6.440	6.460	2,043,568	-0.34(-5.00%)
Nov 23, 2018	6.800	6.800	6.750	6.800	82,500	+0.03(+0.44%)
Nov 21, 2018		6.770	6.770	6.770	0	+0.18(+2.73%)
Nov 20, 2018	6.600	6.650	6.570	6.590	1,734,116	-0.06(-0.90%)
Nov 19, 2018	6.630	6.720	6.560	6.650	719,796	+0.06(+0.91%)
Nov 16, 2018	6.450	6.690	6.420	6.590	3,348,900	+0.19(+2.97%)
Nov 15, 2018	6.450	6.490	6.380	6.400	1,845,313	-0.05(-0.78%)
Nov 14, 2018	6.700	6.700	6.450	6.450	870,160	-0.25(-3.73%)
Nov 13, 2018	6.750	6.800	6.380	6.700	2,195,517	+0.01(+0.15%)
Nov 12, 2018	6.780	6.800	6.670	6.690	341,888	-0.09(-1.33%)
Nov 09, 2018	6.640	6.800	6.620	6.780	2,087,800	+0.11(+1.65%)
Nov 08, 2018	6.690	6.720	6.600	6.670	400,030	-0.04(-0.60%)
Nov 07, 2018	6.550	6.850	6.540	6.710	3,152,492	+0.26(+4.03%)
Nov 06, 2018	6.530	6.680	6.450	6.450	1,365,111	-0.10(-1.53%)
Nov 05, 2018	6.630	6.760	6.540	6.550	3,677,483	-0.08(-1.21%)
Nov 02, 2018	6.210	6.680	6.210	6.630	1,210,600	+0.41(+6.59%)
Nov 01, 2018	5.955	6.300	5.900	6.220	963,350	+0.24(+4.01%)
Oct 31, 2018	5.680	5.980	5.680	5.980	860,673	+0.31(+5.47%)
Oct 30, 2018	5.680	5.720	5.670	5.670	232,690	-0.01(-0.16%)
Oct 29, 2018	5.710	5.800	5.610	5.679	480,601	-0.04(-0.72%)
Oct 26, 2018	5.730	5.790	5.650	5.720	524,800	-0.03(-0.52%)
Oct 25, 2018	5.790	5.840	5.740	5.750	1,762,441	-0.01(-0.17%)
Oct 24, 2018	5.795	5.970	5.740	5.760	870,157	-0.07(-1.20%)
Oct 23, 2018	6.130	6.140	5.700	5.830	1,761,432	-0.31(-5.05%)
Oct 22, 2018	6.275	6.280	6.060	6.140	354,637	-0.14(-2.23%)
Oct 19, 2018	6.100	6.340	6.100	6.280	1,111,300	+0.16(+2.61%)
Oct 18, 2018	6.170	6.220	6.050	6.120	790,321	-0.10(-1.61%)
Oct 17, 2018	6.250	6.290	6.180	6.220	724,878	+0.01(+0.16%)
Oct 16, 2018	6.150	6.240	6.121	6.210	535,356	+0.09(+1.47%)
Oct 15, 2018	6.140	6.150	6.062	6.120	328,215	+0.07(+1.16%)
Oct 12, 2018	6.150	6.150	5.970	6.050	547,200	-0.09(-1.47%)
Oct 11, 2018	6.330	6.330	6.100	6.140	514,529	-0.19(-3.00%)
Oct 10, 2018	6.420	6.470	6.270	6.330	692,337	-0.09(-1.40%)
Oct 09, 2018	6.400	6.490	6.320	6.420	1,811,573	+0.10(+1.58%)
Oct 08, 2018	6.330	6.350	6.280	6.320	218,745	-0.02(-0.32%)
Oct 05, 2018	6.400	6.450	6.340	6.340	1,401,200	-0.04(-0.63%)
Oct 04, 2018	6.430	6.490	6.310	6.380	1,427,253	-0.05(-0.78%)
Oct 03, 2018	6.155	6.490	6.155	6.430	4,528,870	+0.38(+6.28%)
Oct 02, 2018	5.720	6.220	5.700	6.050	2,719,517	+0.34(+5.95%)

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.