Fannie Mae (QB) More Historical Data - FNMAM | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Fannie Mae (QB) (FNMAM)
Fannie Mae (QB) (FNMAM) Historical

FNMAM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 06 2025	19.56	0.06	0.31%	19.50	19.70	18.74	2,898
Jan 03 2025	19.50	1.15	6.27%	18.25	19.5575	18.2375	10,702
Jan 02 2025	18.35	-0.15	-0.81%	18.35	18.35	18.35	179
Dec 31 2024	18.50	0.48	2.64%	18.99	18.99	17.92	4,500
Dec 30 2024	18.025	0.42	2.41%	17.40	18.20	17.15	3,898
Dec 27 2024	17.60	0.10	0.57%	17.3875	17.60	17.30	6,926
Dec 26 2024	17.50	0.00	0.00%	17.50	17.50	17.50	0
Dec 24 2024	17.50	-0.25	-1.41%	17.5625	17.60	17.50	1,700
Dec 23 2024	17.75	0.35	2.01%	17.40	17.75	17.40	3,440
Dec 20 2024	17.40	-0.05	-0.29%	17.40	17.40	17.40	489
Dec 19 2024	17.45	-0.10	-0.57%	17.35	17.45	17.25	1,200
Dec 18 2024	17.55	0.00	0.00%	17.55	17.60	17.375	1,268
Dec 17 2024	17.55	0.10	0.57%	17.50	17.55	17.50	62,762
Dec 16 2024	17.45	0.10	0.58%	17.26	17.45	17.02	2,006
Dec 13 2024	17.35	-0.13	-0.74%	17.4225	17.4225	17.0875	1,902
Dec 12 2024	17.48	-0.02	-0.11%	17.50	17.50	17.45	8,619
Dec 11 2024	17.50	0.00	0.00%	17.50	17.6125	17.275	2,600
Dec 10 2024	17.50	0.75	4.48%	16.70	17.50	16.70	3,467
Dec 09 2024	16.75	0.51	3.14%	16.22	16.75	16.22	1,210
Dec 06 2024	16.24	0.14	0.87%	16.15	16.24	16.15	4,493
Dec 05 2024	16.10	0.10	0.63%	16.10	16.10	15.925	1,718
Dec 04 2024	16.00	-0.24	-1.47%	16.20	16.20	16.00	726
Dec 03 2024	16.238	-0.06	-0.38%	16.145	16.2725	16.145	2,053
Dec 02 2024	16.30	-0.15	-0.91%	16.2375	16.625	16.15	10,659
Nov 29 2024	16.45	0.33	2.05%	16.30	16.50	16.27	2,649
Nov 27 2024	16.12	0.12	0.75%	16.35	16.45	16.098	20,793
Nov 26 2024	16.00	-0.10	-0.62%	16.225	16.262	15.55	10,021
Nov 25 2024	16.10	0.35	2.22%	15.90	16.25	15.90	422,885
Nov 22 2024	15.75	0.02	0.10%	15.755	15.9025	15.725	13,015
Nov 21 2024	15.734	0.32	2.11%	15.734	15.734	15.734	233
Nov 20 2024	15.4093	-0.49	-3.09%	15.75	16.00	15.3975	24,909
Nov 19 2024	15.90	0.26	1.68%	15.87	15.90	15.7375	4,408
Nov 18 2024	15.6375	0.09	0.56%	15.73	15.75	15.50	288,064
Nov 15 2024	15.55	0.75	5.07%	14.54	15.75	14.54	12,717
Nov 14 2024	14.80	-0.13	-0.84%	15.00	15.00	14.25	21,737
Nov 13 2024	14.925	-0.45	-2.93%	15.40	15.50	14.75	4,517
Nov 12 2024	15.375	0.43	2.84%	14.65	15.50	14.65	36,733
Nov 11 2024	14.95	0.35	2.40%	14.705	15.00	13.93	31,440
Nov 08 2024	14.60	1.49	11.37%	13.55	15.00	13.275	12,767
Nov 07 2024	13.11	1.01	8.35%	12.75	14.00	12.75	21,013
Nov 06 2024	12.10	4.52	59.66%	10.10	12.50	10.00	195,191
Nov 05 2024	7.5784	0.21	2.83%	7.39	8.00	7.25	83,135
Nov 04 2024	7.37	-0.25	-3.27%	7.37	7.37	7.28	4,127
Nov 01 2024	7.6192	0.00	0.00%	7.6192	7.6192	7.6192	0
Oct 31 2024	7.6192	0.27	3.66%	7.35	7.6192	7.10	9,552
Oct 30 2024	7.35	-0.15	-2.00%	7.50	7.50	7.35	1,954
Oct 29 2024	7.50	-0.21	-2.72%	7.89	7.97	7.50	7,872
Oct 28 2024	7.71	-0.04	-0.52%	7.60	7.7125	7.36	6,946
Oct 25 2024	7.75	0.00	0.00%	7.73	7.75	7.73	203
Oct 24 2024	7.75	-0.10	-1.27%	7.8625	7.92	7.75	5,611
Oct 23 2024	7.85	-0.10	-1.26%	8.05	8.05	7.85	6,067
Oct 22 2024	7.95	0.20	2.58%	7.89	8.0925	7.68	503,109
Oct 21 2024	7.75	0.12	1.61%	7.71	7.75	7.71	379
Oct 18 2024	7.6275	-0.08	-1.07%	7.60	7.6275	7.60	98,300
Oct 17 2024	7.71	0.39	5.33%	7.34	7.71	7.2425	1,451
Oct 16 2024	7.32	0.12	1.67%	7.17	7.331	7.16	5,200
Oct 15 2024	7.20	0.00	0.00%	7.20	7.20	7.20	0
Oct 14 2024	7.20	0.00	0.00%	7.18	7.20	7.0808	21,154
Oct 11 2024	7.20	0.55	8.27%	6.81	7.20	6.81	2,400
Oct 10 2024	6.65	0.30	4.72%	6.3425	6.65	6.20	8,158
Oct 09 2024	6.35	0.06	1.03%	6.26	6.35	6.2225	2,453

Fannie Mae (QB)

Graphite One (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions