Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FNMAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 4.05 | -0.05 | -1.22% | 4.10 | 4.155 | 4.05 | 1,363 |
| Jul 10 2024 | 4.10 | -0.15 | -3.53% | 4.10 | 4.10 | 4.10 | 923 |
| Jul 09 2024 | 4.25 | 0.09 | 2.29% | 4.10 | 4.25 | 4.10 | 400 |
| Jul 08 2024 | 4.155 | 0.00 | 0.12% | 4.07 | 4.16 | 4.05 | 2,142 |
| Jul 05 2024 | 4.15 | -0.12 | -2.81% | 4.15 | 4.15 | 4.075 | 4,229 |
| Jul 03 2024 | 4.27 | 0.00 | 0.00% | 4.27 | 4.27 | 4.27 | 0 |
| Jul 02 2024 | 4.27 | 0.07 | 1.67% | 4.27 | 4.27 | 4.27 | 1,000 |
| Jul 01 2024 | 4.20 | 0.34 | 8.81% | 4.22 | 4.22 | 4.00 | 3,354 |
| Jun 28 2024 | 3.86 | 0.00 | 0.00% | 3.86 | 3.86 | 3.86 | 0 |
| Jun 27 2024 | 3.86 | 0.16 | 4.32% | 3.865 | 3.865 | 3.86 | 214 |
| Jun 26 2024 | 3.70 | 0.05 | 1.37% | 3.81 | 3.81 | 3.70 | 769 |
| Jun 25 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0 |
| Jun 24 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0 |
| Jun 21 2024 | 3.65 | -0.12 | -3.18% | 3.80 | 3.80 | 3.65 | 1,300 |
| Jun 20 2024 | 3.77 | -0.01 | -0.31% | 3.76 | 3.875 | 3.72 | 6,717 |
| Jun 18 2024 | 3.7816 | -0.07 | -1.84% | 3.855 | 3.89 | 3.76 | 1,552 |
| Jun 17 2024 | 3.8525 | -0.03 | -0.71% | 3.8525 | 3.8525 | 3.8525 | 103 |
| Jun 14 2024 | 3.88 | 0.00 | 0.00% | 3.88 | 3.88 | 3.88 | 0 |
| Jun 13 2024 | 3.88 | -0.12 | -3.00% | 3.905 | 4.06 | 3.85 | 2,200 |
| Jun 12 2024 | 4.00 | -0.07 | -1.72% | 4.004 | 4.07 | 3.905 | 4,000 |
| Jun 11 2024 | 4.07 | 0.00 | 0.00% | 4.07 | 4.07 | 4.07 | 0 |
| Jun 10 2024 | 4.07 | 0.00 | 0.00% | 4.07 | 4.07 | 3.96 | 824 |
| Jun 07 2024 | 4.07 | 0.00 | 0.00% | 4.07 | 4.07 | 4.07 | 8 |
| Jun 06 2024 | 4.07 | 0.02 | 0.49% | 3.975 | 4.07 | 3.90 | 20,211 |
| Jun 05 2024 | 4.05 | 0.28 | 7.43% | 4.005 | 4.05 | 4.00 | 3,002 |
| Jun 04 2024 | 3.77 | -0.13 | -3.33% | 3.77 | 3.77 | 3.77 | 2,046 |
| Jun 03 2024 | 3.90 | -0.13 | -3.23% | 3.90 | 3.90 | 3.90 | 531 |
| May 31 2024 | 4.03 | -0.02 | -0.49% | 4.0212 | 4.06 | 3.9925 | 7,203 |
| May 30 2024 | 4.05 | 0.06 | 1.50% | 3.99 | 4.05 | 3.92 | 62,155 |
| May 29 2024 | 3.99 | 0.09 | 2.24% | 3.99 | 3.99 | 3.99 | 1,550 |
| May 28 2024 | 3.9025 | 0.00 | 0.00% | 3.9025 | 3.9025 | 3.9025 | 0 |
| May 24 2024 | 3.9025 | 0.00 | 0.00% | 3.9025 | 3.9025 | 3.9025 | 0 |
| May 23 2024 | 3.9025 | 0.05 | 1.36% | 3.88 | 3.925 | 3.8404 | 1,216 |
| May 22 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 159,000 |
| May 21 2024 | 3.85 | 0.01 | 0.26% | 3.85 | 3.85 | 3.85 | 100,500 |
| May 20 2024 | 3.84 | 0.16 | 4.35% | 3.69 | 3.915 | 3.69 | 4,800 |
| May 17 2024 | 3.68 | 0.18 | 5.14% | 3.50 | 3.68 | 3.50 | 4,200 |
| May 16 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.50 | 3.34 | 2,602 |
| May 15 2024 | 3.50 | -0.02 | -0.57% | 3.60 | 3.60 | 3.39 | 502 |
| May 14 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
| May 13 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
| May 10 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
| May 09 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
| May 08 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
| May 07 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
| May 06 2024 | 3.52 | 0.00 | 0.00% | 3.375 | 3.52 | 3.375 | 400 |
| May 03 2024 | 3.52 | 0.12 | 3.53% | 3.52 | 3.52 | 3.52 | 3,000 |
| May 02 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
| May 01 2024 | 3.40 | -0.02 | -0.58% | 3.40 | 3.46 | 3.40 | 8,944 |
| Apr 30 2024 | 3.42 | 0.01 | 0.29% | 3.42 | 3.42 | 3.42 | 4,400 |
| Apr 29 2024 | 3.41 | 0.00 | 0.00% | 3.41 | 3.41 | 3.41 | 0 |
| Apr 26 2024 | 3.41 | 0.00 | 0.00% | 3.41 | 3.41 | 3.41 | 0 |
| Apr 25 2024 | 3.41 | 0.00 | 0.00% | 3.35 | 3.41 | 3.35 | 3,100 |
| Apr 24 2024 | 3.41 | 0.00 | 0.00% | 3.41 | 3.41 | 3.29 | 1,569 |
| Apr 23 2024 | 3.41 | 0.00 | 0.00% | 3.3665 | 3.41 | 3.3665 | 2,127 |
| Apr 22 2024 | 3.41 | 0.28 | 8.95% | 3.41 | 3.41 | 3.41 | 4,000 |
| Apr 19 2024 | 3.13 | -0.15 | -4.57% | 3.13 | 3.13 | 3.13 | 2,000 |
| Apr 18 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0 |
| Apr 17 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0 |
| Apr 16 2024 | 3.28 | -0.12 | -3.53% | 3.28 | 3.28 | 3.28 | 172 |
| Apr 15 2024 | 3.40 | 0.00 | 0.00% | 3.33 | 3.40 | 3.20 | 1,000 |
