Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fannie Mae (OP:FNMA)

8.838 +0.818 (+10.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 9.140 9.150 8.510 8.838 7,946,631 +0.82(+10.19%)
Jul 31, 2025 8.550 8.584 7.890 8.020 3,146,317 -0.56(-6.53%)
Jul 30, 2025 8.530 8.880 8.310 8.580 3,485,151 +0.02(+0.27%)
Jul 29, 2025 7.580 9.100 7.460 8.557 13,216,409 +0.98(+12.89%)
Jul 28, 2025 7.680 7.759 7.450 7.580 5,904,604 -0.31(-3.93%)
Jul 25, 2025 8.550 8.590 7.300 7.890 14,258,994 -0.70(-8.15%)
Jul 24, 2025 8.690 8.950 8.540 8.590 3,537,532 -0.11(-1.26%)
Jul 23, 2025 7.770 9.240 7.420 8.700 11,034,069 +0.90(+11.54%)
Jul 22, 2025 8.030 8.030 7.350 7.800 13,868,416 -0.33(-4.06%)
Jul 21, 2025 8.500 8.520 8.080 8.130 5,948,100 -0.39(-4.58%)
Jul 18, 2025 8.750 8.790 8.420 8.520 4,771,016 -0.26(-2.96%)
Jul 17, 2025 9.040 9.080 8.710 8.780 3,475,661 -0.32(-3.52%)
Jul 16, 2025 8.960 9.190 8.860 9.100 1,757,300 +0.19(+2.13%)
Jul 15, 2025 9.140 9.170 8.900 8.910 1,932,738 -0.22(-2.41%)
Jul 14, 2025 8.760 9.150 8.750 9.130 2,522,566 +0.30(+3.40%)
Jul 11, 2025 8.800 8.982 8.760 8.830 2,474,123 -0.23(-2.54%)
Jul 10, 2025 8.910 9.140 8.790 9.060 2,911,992 +0.12(+1.34%)
Jul 09, 2025 9.070 9.140 8.880 8.940 2,590,986 -0.19(-2.08%)
Jul 08, 2025 9.160 9.260 9.120 9.130 1,801,902 -0.02(-0.22%)
Jul 07, 2025 9.260 9.450 9.110 9.150 3,323,024 -0.33(-3.48%)
Jul 03, 2025 9.280 9.550 9.150 9.480 2,369,962 +0.18(+1.94%)
Jul 02, 2025 9.060 9.628 8.900 9.300 4,308,889 +0.18(+1.97%)
Jul 01, 2025 9.500 9.510 9.100 9.120 4,203,247 -0.42(-4.40%)
Jun 30, 2025 9.720 9.720 9.010 9.540 6,446,709 -0.19(-1.95%)
Jun 27, 2025 9.990 10.05 9.660 9.730 4,721,041 -0.25(-2.51%)
Jun 26, 2025 10.00 10.25 9.890 9.980 5,128,173 -0.02(-0.20%)
Jun 25, 2025 9.950 10.06 9.950 10.00 2,420,140 +0.05(+0.50%)
Jun 24, 2025 9.910 10.00 9.890 9.950 2,733,323 +0.06(+0.61%)
Jun 23, 2025 9.990 10.00 9.620 9.890 4,189,681 -0.10(-1.00%)
Jun 20, 2025 9.970 10.21 9.950 9.990 3,940,220 +0.06(+0.60%)
Jun 18, 2025 9.910 10.23 9.820 9.930 3,544,150 +0.04(+0.40%)
Jun 17, 2025 9.900 10.33 9.760 9.890 5,206,559 -0.03(-0.30%)
Jun 16, 2025 9.540 10.14 9.520 9.920 5,245,268 +0.30(+3.09%)
Jun 13, 2025 9.670 9.820 9.510 9.623 4,100,826 -0.25(-2.50%)
Jun 12, 2025 9.950 10.01 9.360 9.870 4,573,647 -0.08(-0.80%)
Jun 11, 2025 9.520 10.05 9.510 9.950 5,121,966 +0.33(+3.43%)
Jun 10, 2025 9.210 9.800 9.200 9.620 5,533,983 +0.45(+4.91%)
Jun 09, 2025 8.960 9.340 8.950 9.170 4,785,344 +0.09(+0.99%)
Jun 06, 2025 9.050 9.280 8.720 9.080 5,126,756 +0.06(+0.67%)
Jun 05, 2025 8.510 9.040 8.310 9.020 13,192,508 +0.54(+6.37%)
Jun 04, 2025 9.370 9.640 7.280 8.480 46,934,628 -0.88(-9.40%)
Jun 03, 2025 10.50 10.63 9.260 9.360 18,406,210 -1.42(-13.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.