Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fannie Mae (OP: FNMA )

1.460 +0.005 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.7579 0.7700 0.7370 0.7600 1,227,323 +0.01(+1.33%)
May 27, 2022 0.7350 0.7600 0.7320 0.7500 1,639,598 +0.02(+2.04%)
May 26, 2022 0.6900 0.7430 0.6900 0.7350 1,285,039 +0.05(+6.52%)
May 25, 2022 0.6601 0.6990 0.6601 0.6900 1,078,063 +0.02(+2.60%)
May 24, 2022 0.6728 0.7100 0.6600 0.6725 1,273,128 -0.01(-1.10%)
May 23, 2022 0.6800 0.6850 0.6610 0.6800 677,984 +0.01(+1.49%)
May 20, 2022 0.6900 0.7000 0.6600 0.6700 920,546 -0.01(-1.18%)
May 19, 2022 0.6700 0.6800 0.6516 0.6780 1,190,152 +0.01(+0.98%)
May 18, 2022 0.6900 0.6900 0.6610 0.6714 921,274 -0.01(-1.26%)
May 17, 2022 0.7000 0.7200 0.6700 0.6800 1,024,878 -0.02(-2.30%)
May 16, 2022 0.7100 0.7100 0.6850 0.6960 471,008 -0.01(-1.28%)
May 13, 2022 0.6300 0.7200 0.6300 0.7050 2,495,914 +0.09(+15.57%)
May 12, 2022 0.7050 0.7050 0.5620 0.6100 4,204,831 -0.09(-12.86%)
May 11, 2022 0.7100 0.7200 0.7000 0.7000 1,928,956 -0.00(-0.57%)
May 10, 2022 0.7200 0.7200 0.7000 0.7040 2,859,037 +0.00(+0.28%)
May 09, 2022 0.7400 0.7485 0.7001 0.7020 1,741,371 -0.05(-6.15%)
May 06, 2022 0.7475 0.7600 0.7220 0.7480 1,378,527 -0.01(-0.93%)
May 05, 2022 0.7609 0.7800 0.7420 0.7550 1,577,389 -0.01(-0.66%)
May 04, 2022 0.7599 0.7600 0.7400 0.7600 700,839 +0.02(+2.70%)
May 03, 2022 0.7486 0.7549 0.7400 0.7400 770,975 -0.02(-1.99%)
May 02, 2022 0.7590 0.7590 0.7450 0.7550 1,510,568 +0.00(+0.53%)
Apr 29, 2022 0.7600 0.7700 0.7500 0.7510 1,023,126 -0.01(-1.16%)
Apr 28, 2022 0.7501 0.7604 0.7500 0.7598 1,009,671 +0.01(+1.29%)
Apr 27, 2022 0.7515 0.7651 0.7500 0.7501 1,132,789 +0.00(+0.00%)
Apr 26, 2022 0.7550 0.7680 0.7501 0.7501 1,749,402 -0.01(-1.37%)
Apr 25, 2022 0.7600 0.7685 0.7536 0.7605 764,709 +0.00(+0.05%)
Apr 22, 2022 0.7799 0.7799 0.7600 0.7601 782,975 -0.01(-1.92%)
Apr 21, 2022 0.7635 0.7750 0.7600 0.7750 1,458,304 +0.01(+1.59%)
Apr 20, 2022 0.7700 0.7790 0.7620 0.7629 662,517 -0.01(-1.81%)
Apr 19, 2022 0.7626 0.7790 0.7626 0.7770 569,452 +0.01(+0.78%)
Apr 18, 2022 0.7900 0.7907 0.7670 0.7710 948,807 -0.01(-1.71%)
Apr 14, 2022 0.7677 0.7900 0.7677 0.7844 930,404 +0.02(+2.18%)
Apr 13, 2022 0.7700 0.7800 0.7600 0.7677 795,583 -0.00(-0.30%)
Apr 12, 2022 0.7800 0.7800 0.7650 0.7700 587,268 -0.01(-1.03%)
Apr 11, 2022 0.7800 0.7849 0.7600 0.7780 1,034,471 -0.00(-0.26%)
Apr 08, 2022 0.7820 0.7905 0.7777 0.7800 838,702 -0.01(-0.64%)
Apr 07, 2022 0.8000 0.8035 0.7800 0.7850 801,712 -0.01(-1.75%)
Apr 06, 2022 0.8000 0.8119 0.7900 0.7990 1,011,932 -0.00(-0.13%)
Apr 05, 2022 0.8200 0.8300 0.8000 0.8000 1,597,933 -0.02(-2.56%)
Apr 04, 2022 0.8300 0.8500 0.8200 0.8210 2,400,679 -0.01(-0.73%)
Apr 01, 2022 0.7800 0.8390 0.7700 0.8270 7,427,392 +0.04(+5.35%)
Mar 31, 2022 0.7785 0.8000 0.7550 0.7850 1,581,051 +0.01(+0.77%)
Mar 30, 2022 0.7950 0.8000 0.7790 0.7790 1,458,017 -0.02(-2.17%)
Mar 29, 2022 0.7950 0.8015 0.7900 0.7963 1,087,426 -0.01(-0.66%)
Mar 28, 2022 0.8040 0.8100 0.7925 0.8016 723,494 +0.01(+0.83%)
Mar 25, 2022 0.8000 0.8100 0.7900 0.7950 684,662 -0.01(-0.63%)
Mar 24, 2022 0.8025 0.8099 0.7900 0.8000 609,767 +0.01(+0.63%)
Mar 23, 2022 0.8175 0.8191 0.7910 0.7950 1,261,452 -0.02(-2.75%)
Mar 22, 2022 0.8200 0.8350 0.8101 0.8175 1,748,193 -0.00(-0.18%)
Mar 21, 2022 0.8100 0.8400 0.7979 0.8190 1,326,680 +0.01(+1.74%)
Mar 18, 2022 0.7890 0.8100 0.7890 0.8050 860,803 +0.02(+2.03%)
Mar 17, 2022 0.7750 0.7989 0.7651 0.7890 1,307,961 +0.03(+3.68%)
Mar 16, 2022 0.7501 0.7900 0.7501 0.7610 1,685,657 +0.01(+1.45%)
Mar 15, 2022 0.7520 0.7550 0.7500 0.7501 824,367 +0.00(+0.01%)
Mar 14, 2022 0.7540 0.7595 0.7500 0.7500 1,793,817 -0.01(-1.38%)
Mar 11, 2022 0.7670 0.7745 0.7605 0.7605 691,262 -0.01(-1.30%)
Mar 10, 2022 0.7990 0.8000 0.7601 0.7705 1,265,017 -0.02(-2.47%)
Mar 09, 2022 0.7830 0.7900 0.7701 0.7900 1,046,960 +0.02(+2.58%)
Mar 08, 2022 0.7700 0.7800 0.7500 0.7701 1,898,625 -0.00(-0.38%)
Mar 07, 2022 0.7920 0.8000 0.7650 0.7730 1,805,854 -0.02(-2.50%)
Mar 04, 2022 0.8000 0.8050 0.7800 0.7928 2,690,327 -0.01(-0.90%)
Mar 03, 2022 0.8385 0.8390 0.7900 0.8000 1,195,568 -0.02(-2.50%)
Mar 02, 2022 0.8400 0.8400 0.8200 0.8205 644,212 -0.02(-2.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.