FNM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.34 | 0.015 | 4.62% | 0.35 | 0.35 | 0.335 | 619,147 |
Jun 13 2024 | 0.325 | 0.00 | 0.00% | 0.32 | 0.35 | 0.31 | 497,575 |
Jun 12 2024 | 0.325 | 0.005 | 1.56% | 0.33 | 0.34 | 0.315 | 1,109,879 |
Jun 11 2024 | 0.32 | 0.025 | 8.47% | 0.295 | 0.32 | 0.28 | 602,310 |
Jun 10 2024 | 0.295 | 0.015 | 5.36% | 0.285 | 0.32 | 0.28 | 801,955 |
Jun 07 2024 | 0.28 | -0.01 | -3.45% | 0.29 | 0.29 | 0.27 | 396,381 |
Jun 06 2024 | 0.29 | 0.025 | 9.43% | 0.265 | 0.295 | 0.26 | 653,690 |
Jun 05 2024 | 0.265 | 0.015 | 6.00% | 0.275 | 0.29 | 0.255 | 911,521 |
Jun 04 2024 | 0.25 | -0.015 | -5.66% | 0.265 | 0.265 | 0.25 | 195,750 |
Jun 03 2024 | 0.265 | 0.02 | 8.16% | 0.25 | 0.27 | 0.24 | 813,444 |
May 31 2024 | 0.245 | 0.005 | 2.08% | 0.245 | 0.25 | 0.235 | 295,672 |
May 30 2024 | 0.24 | 0.00 | 0.00% | 0.23 | 0.245 | 0.23 | 300,200 |
May 29 2024 | 0.24 | 0.005 | 2.13% | 0.24 | 0.24 | 0.235 | 92,079 |
May 28 2024 | 0.235 | 0.01 | 4.44% | 0.23 | 0.235 | 0.225 | 104,000 |
May 27 2024 | 0.225 | -0.02 | -8.16% | 0.255 | 0.255 | 0.215 | 235,790 |
May 24 2024 | 0.245 | 0.015 | 6.52% | 0.245 | 0.245 | 0.22 | 115,572 |
May 23 2024 | 0.23 | -0.04 | -14.81% | 0.27 | 0.27 | 0.225 | 339,031 |
May 22 2024 | 0.27 | -0.01 | -3.57% | 0.275 | 0.28 | 0.25 | 181,914 |
May 21 2024 | 0.28 | -0.01 | -3.45% | 0.28 | 0.28 | 0.27 | 118,341 |
May 17 2024 | 0.29 | 0.01 | 3.57% | 0.28 | 0.29 | 0.27 | 98,264 |
May 16 2024 | 0.28 | 0.015 | 5.66% | 0.265 | 0.28 | 0.265 | 91,118 |
May 15 2024 | 0.265 | 0.015 | 6.00% | 0.26 | 0.29 | 0.23 | 185,540 |
May 14 2024 | 0.25 | 0.00 | 0.00% | 0.255 | 0.26 | 0.245 | 127,490 |
May 13 2024 | 0.25 | -0.005 | -1.96% | 0.25 | 0.255 | 0.25 | 108,594 |
May 10 2024 | 0.255 | 0.01 | 4.08% | 0.245 | 0.255 | 0.24 | 144,758 |
May 09 2024 | 0.245 | 0.00 | 0.00% | 0.25 | 0.25 | 0.24 | 297,365 |
May 08 2024 | 0.245 | -0.015 | -5.77% | 0.255 | 0.255 | 0.245 | 92,750 |
May 07 2024 | 0.26 | -0.01 | -3.70% | 0.27 | 0.275 | 0.26 | 196,962 |
May 06 2024 | 0.27 | 0.015 | 5.88% | 0.25 | 0.27 | 0.245 | 285,004 |
May 03 2024 | 0.255 | 0.005 | 2.00% | 0.25 | 0.27 | 0.245 | 119,500 |
May 02 2024 | 0.25 | -0.005 | -1.96% | 0.25 | 0.255 | 0.245 | 192,288 |
May 01 2024 | 0.255 | 0.00 | 0.00% | 0.245 | 0.265 | 0.245 | 73,038 |
Apr 30 2024 | 0.255 | 0.005 | 2.00% | 0.245 | 0.26 | 0.24 | 204,574 |
Apr 29 2024 | 0.25 | 0.025 | 11.11% | 0.22 | 0.26 | 0.22 | 337,525 |
Apr 26 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0 |
Apr 25 2024 | 0.225 | 0.01 | 4.65% | 0.215 | 0.23 | 0.215 | 247,792 |
Apr 24 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.22 | 0.21 | 82,847 |
Apr 23 2024 | 0.215 | 0.00 | 0.00% | 0.21 | 0.215 | 0.21 | 55,535 |
Apr 22 2024 | 0.215 | -0.01 | -4.44% | 0.225 | 0.225 | 0.21 | 299,430 |
Apr 19 2024 | 0.225 | 0.01 | 4.65% | 0.22 | 0.225 | 0.215 | 121,000 |
Apr 18 2024 | 0.215 | -0.005 | -2.27% | 0.22 | 0.22 | 0.21 | 38,000 |
Apr 17 2024 | 0.22 | 0.005 | 2.33% | 0.22 | 0.22 | 0.21 | 296,793 |
Apr 16 2024 | 0.215 | -0.005 | -2.27% | 0.23 | 0.23 | 0.21 | 277,937 |
Apr 15 2024 | 0.22 | -0.01 | -4.35% | 0.23 | 0.24 | 0.22 | 188,576 |
Apr 12 2024 | 0.23 | 0.01 | 4.55% | 0.23 | 0.245 | 0.22 | 663,558 |
Apr 11 2024 | 0.22 | -0.005 | -2.22% | 0.23 | 0.23 | 0.22 | 143,250 |
Apr 10 2024 | 0.225 | 0.015 | 7.14% | 0.235 | 0.24 | 0.215 | 216,223 |
Apr 09 2024 | 0.21 | -0.01 | -4.55% | 0.22 | 0.235 | 0.21 | 287,118 |
Apr 08 2024 | 0.22 | 0.02 | 10.00% | 0.19 | 0.23 | 0.19 | 296,816 |
Apr 05 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 55,500 |
Apr 04 2024 | 0.20 | -0.025 | -11.11% | 0.23 | 0.23 | 0.19 | 131,952 |
Apr 03 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.24 | 0.225 | 830,827 |
Apr 02 2024 | 0.23 | 0.055 | 31.43% | 0.18 | 0.235 | 0.18 | 486,321 |
Apr 01 2024 | 0.175 | 0.00 | 0.00% | 0.18 | 0.185 | 0.175 | 129,647 |
Mar 28 2024 | 0.175 | 0.015 | 9.37% | 0.15 | 0.175 | 0.15 | 192,381 |
Mar 27 2024 | 0.16 | 0.005 | 3.23% | 0.16 | 0.16 | 0.14 | 237,019 |
Mar 26 2024 | 0.155 | -0.015 | -8.82% | 0.165 | 0.165 | 0.14 | 190,481 |
Mar 25 2024 | 0.17 | 0.025 | 17.24% | 0.145 | 0.17 | 0.14 | 268,630 |
Mar 22 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 8,000 |
Mar 21 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 59,610 |