FNM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.536 | -0.008 | -1.47% | 0.54 | 0.54 | 0.532 | 165,942 |
May 20 2024 | 0.544 | 0.012 | 2.26% | 0.536 | 0.55 | 0.536 | 814,493 |
May 17 2024 | 0.532 | 0.004 | 0.76% | 0.526 | 0.532 | 0.524 | 385,284 |
May 16 2024 | 0.528 | -0.004 | -0.75% | 0.544 | 0.544 | 0.526 | 304,403 |
May 15 2024 | 0.532 | -0.002 | -0.37% | 0.538 | 0.54 | 0.526 | 1,064,944 |
May 14 2024 | 0.534 | -0.008 | -1.48% | 0.54 | 0.54 | 0.53 | 633,903 |
May 13 2024 | 0.542 | 0.048 | 9.72% | 0.495 | 0.552 | 0.492 | 2,132,885 |
May 10 2024 | 0.494 | 0.009 | 1.86% | 0.492 | 0.495 | 0.483 | 369,035 |
May 09 2024 | 0.485 | -0.019 | -3.77% | 0.50 | 0.50 | 0.484 | 420,052 |
May 08 2024 | 0.504 | -0.004 | -0.79% | 0.512 | 0.518 | 0.498 | 505,635 |
May 07 2024 | 0.508 | 0.017 | 3.46% | 0.494 | 0.516 | 0.493 | 1,569,408 |
May 06 2024 | 0.491 | 0.029 | 6.28% | 0.472 | 0.493 | 0.467 | 1,177,108 |
May 03 2024 | 0.462 | 0.005 | 1.09% | 0.457 | 0.464 | 0.456 | 329,680 |
May 02 2024 | 0.457 | -0.004 | -0.87% | 0.463 | 0.47 | 0.456 | 1,088,223 |
Apr 30 2024 | 0.461 | 0.006 | 1.32% | 0.46 | 0.463 | 0.458 | 345,180 |
Apr 29 2024 | 0.455 | 0.005 | 1.11% | 0.456 | 0.463 | 0.453 | 563,356 |
Apr 26 2024 | 0.45 | 0.004 | 0.90% | 0.446 | 0.455 | 0.446 | 175,044 |
Apr 25 2024 | 0.446 | -0.003 | -0.67% | 0.444 | 0.446 | 0.444 | 13,043 |
Apr 24 2024 | 0.449 | 0.004 | 0.90% | 0.445 | 0.453 | 0.445 | 293,395 |
Apr 23 2024 | 0.445 | 0.007 | 1.60% | 0.441 | 0.448 | 0.437 | 134,512 |
Apr 22 2024 | 0.438 | 0.004 | 0.92% | 0.437 | 0.44 | 0.436 | 66,381 |
Apr 19 2024 | 0.434 | -0.002 | -0.46% | 0.435 | 0.441 | 0.434 | 83,955 |
Apr 18 2024 | 0.436 | 0.001 | 0.23% | 0.435 | 0.444 | 0.435 | 378,542 |
Apr 17 2024 | 0.435 | 0.003 | 0.69% | 0.431 | 0.436 | 0.431 | 22,591 |
Apr 16 2024 | 0.432 | -0.007 | -1.59% | 0.432 | 0.437 | 0.432 | 99,704 |
Apr 15 2024 | 0.439 | 0.003 | 0.69% | 0.436 | 0.441 | 0.435 | 141,737 |
Apr 12 2024 | 0.436 | 0.001 | 0.23% | 0.435 | 0.44 | 0.433 | 122,439 |
Apr 11 2024 | 0.435 | 0.00 | 0.00% | 0.432 | 0.435 | 0.43 | 455,838 |
Apr 10 2024 | 0.435 | -0.001 | -0.23% | 0.436 | 0.436 | 0.43 | 269,376 |
Apr 09 2024 | 0.436 | -0.001 | -0.23% | 0.434 | 0.439 | 0.431 | 215,589 |
Apr 08 2024 | 0.437 | -0.004 | -0.91% | 0.439 | 0.44 | 0.434 | 581,461 |
Apr 05 2024 | 0.441 | -0.004 | -0.90% | 0.445 | 0.445 | 0.439 | 169,426 |
Apr 04 2024 | 0.445 | 0.003 | 0.68% | 0.441 | 0.449 | 0.441 | 202,925 |
Apr 03 2024 | 0.442 | 0.002 | 0.45% | 0.438 | 0.442 | 0.438 | 46,957 |
Apr 02 2024 | 0.44 | -0.001 | -0.23% | 0.448 | 0.448 | 0.439 | 183,301 |
Mar 28 2024 | 0.441 | 0.007 | 1.61% | 0.436 | 0.445 | 0.434 | 389,550 |
Mar 27 2024 | 0.434 | 0.003 | 0.70% | 0.433 | 0.435 | 0.43 | 87,710 |
Mar 26 2024 | 0.431 | 0.00 | 0.00% | 0.433 | 0.434 | 0.43 | 177,432 |
Mar 25 2024 | 0.431 | 0.001 | 0.23% | 0.43 | 0.435 | 0.43 | 124,542 |
Mar 22 2024 | 0.43 | -0.004 | -0.92% | 0.433 | 0.433 | 0.43 | 63,205 |
Mar 21 2024 | 0.434 | -0.003 | -0.69% | 0.435 | 0.435 | 0.429 | 379,187 |
Mar 20 2024 | 0.437 | 0.001 | 0.23% | 0.432 | 0.437 | 0.431 | 115,664 |
Mar 19 2024 | 0.436 | 0.00 | 0.00% | 0.431 | 0.436 | 0.431 | 82,759 |
Mar 18 2024 | 0.436 | 0.00 | 0.00% | 0.436 | 0.437 | 0.432 | 83,470 |
Mar 15 2024 | 0.436 | -0.001 | -0.23% | 0.438 | 0.438 | 0.429 | 238,177 |
Mar 14 2024 | 0.437 | -0.011 | -2.46% | 0.445 | 0.445 | 0.43 | 595,421 |
Mar 13 2024 | 0.448 | -0.003 | -0.67% | 0.454 | 0.454 | 0.435 | 988,777 |
Mar 12 2024 | 0.451 | -0.008 | -1.74% | 0.453 | 0.459 | 0.451 | 231,060 |
Mar 11 2024 | 0.459 | -0.001 | -0.22% | 0.457 | 0.46 | 0.456 | 300,227 |
Mar 08 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.452 | 836,077 |
Mar 07 2024 | 0.46 | -0.001 | -0.22% | 0.457 | 0.463 | 0.454 | 349,480 |
Mar 06 2024 | 0.461 | 0.012 | 2.67% | 0.45 | 0.464 | 0.449 | 589,598 |
Mar 05 2024 | 0.449 | 0.004 | 0.90% | 0.449 | 0.452 | 0.443 | 157,094 |
Mar 04 2024 | 0.445 | -0.003 | -0.67% | 0.443 | 0.451 | 0.443 | 167,572 |
Mar 01 2024 | 0.448 | 0.005 | 1.13% | 0.443 | 0.448 | 0.443 | 242,120 |
Feb 29 2024 | 0.443 | -0.001 | -0.23% | 0.445 | 0.446 | 0.443 | 495,753 |
Feb 28 2024 | 0.444 | 0.00 | 0.00% | 0.444 | 0.444 | 0.436 | 138,349 |
Feb 27 2024 | 0.444 | 0.002 | 0.45% | 0.442 | 0.445 | 0.438 | 208,062 |
Feb 26 2024 | 0.442 | -0.004 | -0.90% | 0.447 | 0.449 | 0.442 | 166,081 |
Feb 23 2024 | 0.446 | 0.007 | 1.59% | 0.445 | 0.447 | 0.44 | 196,821 |
Feb 22 2024 | 0.439 | -0.001 | -0.23% | 0.446 | 0.446 | 0.439 | 59,836 |