Fannie Mae Pfd S (OP: FNMAS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.800	9.030	8.680	8.950	1,972,700	+0.15(+1.70%)
May 28, 2020	8.750	8.850	8.710	8.800	1,216,542	-0.03(-0.34%)
May 27, 2020	8.830	8.895	8.750	8.830	1,456,018	+0.03(+0.34%)
May 26, 2020	8.700	9.010	8.650	8.800	1,009,604	+0.21(+2.44%)
May 22, 2020	8.700	8.750	8.330	8.590	611,800	-0.12(-1.38%)
May 21, 2020	8.600	9.500	8.600	8.710	5,457,334	+0.07(+0.81%)
May 20, 2020	8.370	8.680	8.360	8.640	1,124,173	+0.32(+3.85%)
May 19, 2020	8.410	8.650	8.260	8.320	1,444,535	+0.84(+11.23%)
May 18, 2020	7.570	7.630	7.480	7.480	1,330,636	+0.03(+0.40%)
May 15, 2020	7.450	7.660	7.350	7.450	1,372,500	+0.00(+0.00%)
May 14, 2020	7.400	7.490	7.140	7.450	384,122	-0.07(-0.93%)
May 13, 2020	7.900	7.900	7.450	7.520	736,486	-0.35(-4.45%)
May 12, 2020	7.870	8.030	7.840	7.870	594,449	-0.03(-0.38%)
May 11, 2020	7.300	8.060	7.300	7.900	917,818	+0.63(+8.67%)
May 08, 2020	7.620	7.720	7.250	7.270	511,000	-0.35(-4.59%)
May 07, 2020	7.600	7.850	7.410	7.620	554,626	+0.10(+1.33%)
May 06, 2020	7.612	7.612	7.360	7.520	520,193	-0.10(-1.31%)
May 05, 2020	7.550	7.920	7.550	7.620	515,074	+0.02(+0.26%)
May 04, 2020	6.850	7.665	6.850	7.600	1,335,100	+0.70(+10.14%)
May 01, 2020	6.750	6.990	6.650	6.900	301,000	+0.07(+1.02%)
Apr 30, 2020	6.730	6.890	6.660	6.830	457,004	+0.05(+0.74%)
Apr 29, 2020	6.550	6.800	6.525	6.780	406,138	+0.28(+4.31%)
Apr 28, 2020	6.520	6.560	6.380	6.500	1,313,987	+0.08(+1.25%)
Apr 27, 2020	6.500	6.570	6.400	6.420	992,650	-0.13(-1.98%)
Apr 24, 2020	6.490	6.550	6.440	6.550	498,100	+0.10(+1.55%)
Apr 23, 2020	6.500	6.550	6.290	6.450	309,546	-0.08(-1.23%)
Apr 22, 2020	6.600	6.680	6.370	6.530	559,984	+0.04(+0.62%)
Apr 21, 2020	6.640	6.640	6.160	6.490	564,520	-0.28(-4.14%)
Apr 20, 2020	7.350	7.400	6.730	6.770	1,263,680	-0.69(-9.25%)
Apr 17, 2020	7.310	7.500	7.310	7.460	941,900	+0.26(+3.61%)
Apr 16, 2020	7.170	7.250	7.010	7.200	233,623	-0.04(-0.55%)
Apr 15, 2020	7.300	7.300	7.100	7.240	212,748	-0.08(-1.03%)
Apr 14, 2020	7.300	7.440	7.100	7.315	1,710,395	+0.02(+0.21%)
Apr 13, 2020	7.270	7.350	7.190	7.300	572,385	-0.05(-0.68%)
Apr 09, 2020	6.950	7.450	6.950	7.350	683,700	+0.54(+7.93%)
Apr 08, 2020	6.350	7.040	6.250	6.810	1,623,601	+0.51(+8.10%)
Apr 07, 2020	5.800	6.550	5.800	6.300	1,525,153	+0.54(+9.38%)
Apr 06, 2020	5.690	5.900	5.585	5.760	972,745	+0.16(+2.86%)
Apr 03, 2020	5.660	5.700	5.500	5.600	1,170,700	-0.07(-1.23%)
Apr 02, 2020	5.700	5.830	5.500	5.670	317,132	-0.03(-0.53%)
Apr 01, 2020	6.220	6.220	5.700	5.700	267,892	-0.63(-9.95%)
Mar 31, 2020	6.180	6.510	6.170	6.330	596,965	+0.03(+0.48%)
Mar 30, 2020	6.360	6.360	6.160	6.300	377,707	-0.10(-1.56%)
Mar 27, 2020	6.670	6.900	6.260	6.400	990,200	-0.55(-7.91%)
Mar 26, 2020	6.800	7.350	6.610	6.950	1,083,935	+0.02(+0.29%)
Mar 25, 2020	5.800	6.930	5.696	6.930	1,099,311	+1.18(+20.52%)
Mar 24, 2020	5.280	5.800	5.270	5.750	879,161	+0.55(+10.58%)
Mar 23, 2020	5.560	5.625	5.100	5.200	1,293,678	-0.50(-8.77%)
Mar 20, 2020	6.300	6.390	5.380	5.700	2,562,100	-0.40(-6.56%)
Mar 19, 2020	5.550	6.610	4.800	6.100	1,638,515	+0.30(+5.17%)
Mar 18, 2020	7.180	7.180	5.159	5.800	2,931,624	-1.61(-21.73%)
Mar 17, 2020	7.100	7.490	7.100	7.410	854,413	+0.33(+4.66%)
Mar 16, 2020	7.250	7.250	6.700	7.080	7,887,690	-0.72(-9.23%)
Mar 13, 2020	7.900	8.070	7.400	7.800	2,258,300	+0.50(+6.85%)
Mar 12, 2020	7.840	7.990	7.000	7.300	4,519,180	-1.42(-16.28%)
Mar 11, 2020	8.850	8.950	8.510	8.720	793,608	-0.25(-2.79%)
Mar 10, 2020	9.350	9.380	8.750	8.970	2,693,039	+0.08(+0.90%)
Mar 09, 2020	9.730	9.750	8.650	8.890	2,308,739	-1.26(-12.41%)
Mar 06, 2020	10.53	10.53	10.03	10.15	2,718,400	-0.46(-4.34%)
Mar 05, 2020	10.89	10.89	10.42	10.61	1,065,058	-0.28(-2.57%)
Mar 04, 2020	10.66	10.95	10.66	10.89	739,236	+0.23(+2.16%)
Mar 03, 2020	10.80	10.87	10.58	10.66	1,068,418	-0.11(-1.02%)

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.