Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FNM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 1.27 | -0.03 | -2.31% | 1.26 | 1.27 | 1.26 | 1,404 |
| Jul 23 2024 | 1.30 | 0.02 | 1.56% | 1.30 | 1.30 | 1.30 | 2,000 |
| Jul 22 2024 | 1.28 | -0.02 | -1.54% | 1.26 | 1.28 | 1.25 | 9,601 |
| Jul 19 2024 | 1.30 | 0.00 | 0.00% | 1.29 | 1.30 | 1.28 | 4,420 |
| Jul 18 2024 | 1.30 | -0.06 | -4.41% | 1.30 | 1.30 | 1.30 | 700 |
| Jul 17 2024 | 1.36 | -0.07 | -4.90% | 1.41 | 1.44 | 1.34 | 11,670 |
| Jul 16 2024 | 1.43 | 0.04 | 2.88% | 1.35 | 1.43 | 1.35 | 11,376 |
| Jul 15 2024 | 1.39 | 0.14 | 11.20% | 1.23 | 1.41 | 1.23 | 45,775 |
| Jul 12 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 5,000 |
| Jul 11 2024 | 1.25 | -0.03 | -2.34% | 1.23 | 1.25 | 1.23 | 6,132 |
| Jul 10 2024 | 1.28 | -0.04 | -3.03% | 1.26 | 1.28 | 1.26 | 625 |
| Jul 09 2024 | 1.32 | -0.01 | -0.75% | 1.29 | 1.32 | 1.28 | 11,360 |
| Jul 08 2024 | 1.33 | -0.01 | -0.75% | 1.32 | 1.38 | 1.32 | 1,190 |
| Jul 05 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.34 | 1.34 | 0.00 |
| Jul 04 2024 | 1.34 | -0.06 | -4.29% | 1.34 | 1.34 | 1.34 | 3,000 |
| Jul 03 2024 | 1.40 | 0.11 | 8.53% | 1.33 | 1.41 | 1.26 | 20,212 |
| Jul 02 2024 | 1.29 | -0.11 | -7.86% | 1.36 | 1.39 | 1.29 | 18,400 |
| Jul 01 2024 | 1.40 | 0.07 | 5.26% | 1.37 | 1.43 | 1.34 | 13,203 |
| Jun 28 2024 | 1.33 | 0.06 | 4.72% | 1.25 | 1.35 | 1.25 | 35,520 |
| Jun 27 2024 | 1.27 | 0.11 | 9.48% | 1.16 | 1.27 | 1.14 | 7,300 |
| Jun 26 2024 | 1.16 | 0.03 | 2.65% | 1.14 | 1.18 | 1.12 | 18,640 |
| Jun 25 2024 | 1.13 | -0.02 | -1.74% | 1.16 | 1.16 | 1.13 | 8,512 |
| Jun 24 2024 | 1.15 | 0.08 | 7.48% | 1.07 | 1.15 | 1.02 | 7,698 |
| Jun 21 2024 | 1.07 | -0.12 | -10.08% | 1.19 | 1.20 | 1.01 | 324,823 |
| Jun 20 2024 | 1.19 | -0.04 | -3.25% | 1.17 | 1.19 | 1.13 | 35,590 |
| Jun 19 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 2,000 |
| Jun 18 2024 | 1.23 | -0.10 | -7.52% | 1.28 | 1.30 | 1.19 | 23,330 |
| Jun 17 2024 | 1.33 | -0.02 | -1.48% | 1.30 | 1.34 | 1.28 | 14,632 |
| Jun 14 2024 | 1.35 | 0.02 | 1.50% | 1.29 | 1.35 | 1.29 | 6,100 |
| Jun 13 2024 | 1.33 | -0.03 | -2.21% | 1.42 | 1.42 | 1.31 | 12,325 |
| Jun 12 2024 | 1.36 | -0.06 | -4.23% | 1.39 | 1.46 | 1.36 | 7,420 |
| Jun 11 2024 | 1.42 | -0.03 | -2.07% | 1.44 | 1.44 | 1.42 | 6,551 |
| Jun 10 2024 | 1.45 | -0.04 | -2.68% | 1.46 | 1.46 | 1.45 | 5,755 |
| Jun 07 2024 | 1.49 | 0.04 | 2.76% | 1.44 | 1.49 | 1.44 | 11,200 |
| Jun 06 2024 | 1.45 | 0.03 | 2.11% | 1.45 | 1.45 | 1.45 | 4,200 |
| Jun 05 2024 | 1.42 | 0.04 | 2.90% | 1.44 | 1.44 | 1.36 | 12,600 |
| Jun 04 2024 | 1.38 | -0.02 | -1.43% | 1.38 | 1.40 | 1.38 | 3,321 |
| Jun 03 2024 | 1.40 | 0.01 | 0.72% | 1.45 | 1.45 | 1.39 | 7,864 |
| May 31 2024 | 1.39 | 0.01 | 0.72% | 1.42 | 1.48 | 1.39 | 13,900 |
| May 30 2024 | 1.38 | 0.02 | 1.47% | 1.35 | 1.38 | 1.35 | 13,500 |
| May 29 2024 | 1.36 | -0.05 | -3.55% | 1.36 | 1.36 | 1.36 | 1,070 |
| May 28 2024 | 1.41 | -0.02 | -1.40% | 1.37 | 1.41 | 1.35 | 6,400 |
| May 27 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.43 | 1,600 |
| May 24 2024 | 1.43 | -0.04 | -2.72% | 1.38 | 1.43 | 1.38 | 6,500 |
| May 23 2024 | 1.47 | -0.01 | -0.68% | 1.45 | 1.51 | 1.41 | 10,000 |
| May 22 2024 | 1.48 | -0.02 | -1.33% | 1.44 | 1.48 | 1.41 | 5,676 |
| May 21 2024 | 1.50 | -0.02 | -1.32% | 1.49 | 1.55 | 1.47 | 23,190 |
| May 20 2024 | 1.52 | 0.07 | 4.83% | 1.43 | 1.52 | 1.43 | 4,050 |
| May 17 2024 | 1.45 | -0.04 | -2.68% | 1.49 | 1.50 | 1.45 | 14,850 |
| May 16 2024 | 1.49 | 0.08 | 5.67% | 1.36 | 1.49 | 1.36 | 25,030 |
| May 15 2024 | 1.41 | 0.08 | 6.02% | 1.36 | 1.42 | 1.28 | 57,812 |
| May 14 2024 | 1.33 | -0.04 | -2.92% | 1.33 | 1.33 | 1.31 | 5,750 |
| May 13 2024 | 1.37 | 0.07 | 5.38% | 1.37 | 1.37 | 1.37 | 4,000 |
| May 10 2024 | 1.30 | -0.01 | -0.76% | 1.33 | 1.33 | 1.30 | 3,800 |
| May 09 2024 | 1.31 | -0.01 | -0.76% | 1.32 | 1.37 | 1.31 | 6,932 |
| May 08 2024 | 1.32 | -0.07 | -5.04% | 1.39 | 1.39 | 1.31 | 7,300 |
| May 07 2024 | 1.39 | 0.02 | 1.46% | 1.41 | 1.41 | 1.35 | 21,749 |
| May 06 2024 | 1.37 | 0.01 | 0.74% | 1.36 | 1.37 | 1.36 | 651 |
| May 03 2024 | 1.36 | -0.02 | -1.45% | 1.40 | 1.40 | 1.36 | 4,095 |
| May 02 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.41 | 1.38 | 11,900 |
| Apr 30 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 1,300 |
| Apr 29 2024 | 1.40 | 0.04 | 2.94% | 1.39 | 1.45 | 1.39 | 25,426 |
| Apr 26 2024 | 1.36 | 0.02 | 1.49% | 1.35 | 1.36 | 1.35 | 30,350 |
