FANNIE MAE $8.55

down -0.14


17/5/2013 01:17 PM  |  OTC : FNMFN  |  Industries :
Type:

FNMFN historical data

Date Open High Low Close Volume
5/17/2013 8.71 8.86 8.55 8.55 26
5/16/2013 9.00 9.00 8.50 8.69 143
5/15/2013 8.90 9.20 8.85 9.00 64
5/14/2013 8.94 9.15 8.85 9.00 54313
5/13/2013 8.84 8.95 8.51 8.94 40
5/10/2013 8.60 8.85 8.50 8.85 1309
5/9/2013 8.21 9.00 8.21 8.52 106
5/8/2013 7.90 8.15 7.90 8.10 62
5/7/2013 7.91 7.95 7.76 7.91 890
5/6/2013 7.75 7.95 7.75 7.90 1843
5/3/2013 7.70 7.90 7.56 7.56 150
5/2/2013 7.80 7.89 7.70 7.71 188
5/1/2013 7.90 7.90 7.60 7.60 35
4/30/2013 8.00 8.00 8.00 8.00 1
4/29/2013 8.10 8.10 8.10 8.10 138
4/26/2013 8.00 8.00 7.95 7.95 28
4/25/2013 7.72 8.10 7.71 8.10 27
4/24/2013 8.10 8.10 8.00 8.10 17
4/23/2013 8.41 8.41 7.50 8.10 210
4/22/2013 8.72 8.75 8.46 8.46 81
4/19/2013 8.40 8.56 8.01 8.56 109
4/18/2013 8.55 8.60 8.45 8.45 34
4/17/2013 8.45 8.51 8.45 8.51 480
4/16/2013 8.45 8.60 8.45 8.58 1443
4/15/2013 8.30 8.51 8.30 8.46 961
4/12/2013 8.33 8.60 8.00 8.43 693
4/11/2013 8.55 8.66 8.35 8.35 1268
4/10/2013 7.75 8.80 7.75 8.61 3461
4/9/2013 7.97 8.00 7.95 7.95 5297
4/8/2013 8.25 8.25 7.66 7.99 42
4/5/2013 7.73 8.45 7.73 8.35 5539
4/4/2013 7.08 8.00 7.08 7.49 205
4/3/2013 6.55 7.11 6.55 7.01 475
4/2/2013 5.93 6.50 5.93 6.50 6818
4/1/2013 5.75 5.75 5.71 5.75 54
3/28/2013 5.42 5.75 5.42 5.70 247
3/27/2013 5.59 5.59 5.34 5.46 30
3/26/2013 5.29 5.59 5.29 5.59 34
3/25/2013 5.50 5.50 5.35 5.35 28
3/22/2013 5.42 6.00 5.42 5.51 99
3/21/2013 5.50 5.64 5.40 5.50 56
3/20/2013 5.25 5.45 5.24 5.24 26640
3/19/2013 4.98 5.30 4.98 5.25 2378
3/18/2013 5.30 5.30 5.00 5.25 66
3/15/2013 4.85 5.30 4.85 5.00 427
3/14/2013 3.95 4.38 3.95 4.20 10581
3/13/2013 3.75 3.75 3.75 3.75 61
3/12/2013 3.59 3.70 3.59 3.70 164
3/11/2013 3.60 3.60 3.60 3.60 0
3/8/2013 3.60 3.60 3.41 3.60 107
3/7/2013 3.55 3.55 3.45 3.55 200
3/6/2013 3.72 3.75 3.66 3.66 164
3/5/2013 3.80 3.95 3.75 3.80 354
3/4/2013 3.80 3.80 3.80 3.80 2
3/1/2013 3.95 4.10 3.94 3.95 1026
2/28/2013 4.00 4.00 3.85 3.85 811
2/27/2013 3.75 4.04 3.75 4.00 157
2/26/2013 3.70 3.75 3.65 3.65 105
2/25/2013 3.50 3.70 3.50 3.70 53
2/22/2013 3.55 3.65 3.50 3.65 355
2/21/2013 3.23 3.70 3.23 3.70 1046
2/20/2013 3.25 3.40 3.20 3.30 46935
2/19/2013 3.25 3.25 3.25 3.25 4535
2/15/2013 3.25 3.25 3.25 3.25 100
2/14/2013 3.20 3.35 3.12 3.25 3260
2/13/2013 3.25 3.25 3.25 3.25 0
2/12/2013 3.20 3.25 3.09 3.25 1286
2/11/2013 3.24 3.30 3.20 3.30 35607
2/8/2013 3.10 3.18 3.10 3.18 10
2/7/2013 3.06 3.06 3.06 3.06 11
2/6/2013 3.10 3.10 3.10 3.10 117
2/5/2013 3.09 3.11 3.09 3.10 1006
2/4/2013 3.10 3.10 3.10 3.10 2051
2/1/2013 3.10 3.10 3.10 3.10 508
1/31/2013 3.05 3.05 3.04 3.04 9
1/30/2013 3.05 3.06 3.05 3.05 2558
1/29/2013 3.08 3.09 3.08 3.08 867
1/28/2013 3.04 3.04 3.04 3.04 12
1/25/2013 3.07 3.07 3.07 3.07 0
1/24/2013 3.07 3.07 3.07 3.07 1
1/23/2013 3.07 3.09 3.07 3.09 26
1/22/2013 3.07 3.10 3.07 3.10 307
1/18/2013 3.10 3.13 3.00 3.10 2022
1/17/2013 3.10 3.10 3.10 3.10 11
1/16/2013 3.11 3.11 3.08 3.11 40
1/15/2013 3.15 3.18 3.10 3.10 67
1/14/2013 3.20 3.21 3.10 3.19 207
1/11/2013 3.11 3.19 3.02 3.19 47
1/10/2013 3.00 3.16 3.00 3.01 73
1/9/2013 2.98 3.00 2.98 3.00 1912
1/8/2013 2.94 2.94 2.94 2.94 0
1/7/2013 2.83 3.00 2.83 2.94 83
1/4/2013 2.75 2.75 2.75 2.75 0
1/3/2013 2.74 2.80 2.74 2.75 198
1/2/2013 2.92 2.92 2.72 2.72 406
12/31/2012 2.71 2.95 2.71 2.72 506
12/28/2012 2.70 2.80 2.70 2.77 41
12/27/2012 2.90 3.00 2.70 2.70 21
12/26/2012 2.70 2.90 2.70 2.90 168
12/24/2012 2.62 2.62 2.61 2.61 22
Marketplace
Trading Center