Quantcast

Historical Stock Prices

FNMA 
$2.82
*  
unch
unch
Get FNMA Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading FNMA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/23/2019 2.83 2.95 2.76 2.82 10,513,390
08/22/2019 2.54 2.81 2.52 2.8 17,563,160
08/21/2019 2.27 2.45 2.21 2.445 3,231,557
08/20/2019 2.32 2.32 2.26 2.2601 964,302
08/19/2019 2.3 2.31 2.28 2.3 955,580
08/16/2019 2.26 2.3 2.23 2.28 547,077
08/15/2019 2.24 2.3 2.23 2.275 1,425,368
08/14/2019 2.31 2.33 2.2 2.25 2,854,357
08/13/2019 2.24 2.39 2.24 2.32 2,435,495
08/12/2019 2.29 2.31 2.22 2.25 1,858,139
08/09/2019 2.33 2.35 2.25 2.29 1,883,248
08/08/2019 2.25 2.38 2.25 2.27 1,354,364
08/07/2019 2.35 2.36 2.25 2.32 1,370,818
08/06/2019 2.1 2.37 2.09 2.35 5,319,498
08/05/2019 2.06 2.16 2.04 2.1 3,160,779
08/02/2019 2.2 2.22 2.15 2.17 2,669,402
08/01/2019 2.3 2.31 2.16 2.215 4,420,349
07/31/2019 2.33 2.34 2.02 2.28 32,504,700
07/30/2019 2.46 2.46 2.33 2.35 5,099,627
07/29/2019 2.47 2.5 2.44 2.45 1,033,313
07/26/2019 2.5 2.52 2.46 2.485 1,584,718
07/25/2019 2.51 2.53 2.47 2.51 2,311,190
07/24/2019 2.57 2.58 2.51 2.51 867,206
07/23/2019 2.53 2.6 2.49 2.56 1,830,560
07/22/2019 2.5 2.56 2.47 2.52 2,314,082
07/19/2019 2.51 2.55 2.38 2.52 8,519,286
07/18/2019 2.5 2.6 2.45 2.52 6,636,237
07/17/2019 2.64 2.71 2.62 2.67 3,828,451
07/16/2019 2.68 2.72 2.53 2.7 6,940,364
07/15/2019 2.68 2.78 2.65 2.7 2,855,161
07/12/2019 2.79 2.81 2.5 2.7535 8,895,632
07/11/2019 2.82 2.84 2.77 2.82 1,022,974
07/10/2019 2.77 2.82 2.75 2.82 1,760,117
07/09/2019 2.8 2.81 2.75 2.75 832,902
07/08/2019 2.78 2.83 2.73 2.8 1,279,583
07/05/2019 2.8 2.82 2.77 2.8 1,216,444
07/03/2019 2.86 2.86 2.8 2.825 1,131,034
07/02/2019 2.82 2.86 2.76 2.84 2,140,493
07/01/2019 2.69 2.84 2.67 2.805 3,468,528
06/28/2019 2.69 2.72 2.65 2.697 1,446,853
06/27/2019 2.76 2.77 2.69 2.69 2,281,497
06/26/2019 2.77 2.78 2.75 2.76 1,506,601
06/25/2019 2.77 2.83 2.75 2.782 3,845,906
06/24/2019 2.8 2.8 2.74 2.76 2,056,350
06/21/2019 2.82 2.83 2.77 2.79 1,839,325
06/20/2019 2.92 2.92 2.78 2.81 4,435,942
06/19/2019 2.94 2.96 2.92 2.92 4,112,581
06/18/2019 2.94 2.98 2.92 2.94 2,027,378
06/17/2019 3.01 3.01 2.92 2.945 2,788,797
06/14/2019 3.03 3.07 2.97 3.01 2,231,652
06/13/2019 3.01 3.06 2.93 3.0101 3,371,189
06/12/2019 2.9 3.03 2.89 3 2,495,938
06/11/2019 2.83 2.98 2.78 2.95 4,428,489
06/10/2019 3.08 3.09 2.61 2.88 17,676,390
06/07/2019 3.18 3.2 3.16 3.182 4,125,531
06/06/2019 3.19 3.22 3.12 3.16 5,373,479
06/05/2019 3.13 3.2 3.1 3.185 5,361,546
06/04/2019 3.05 3.13 3.02 3.13 3,434,672
06/03/2019 3.08 3.2 3.04 3.04 6,003,728
05/31/2019 2.92 3.05 2.89 3.05 5,234,144
05/30/2019 2.93 2.97 2.89 2.9 4,034,077
05/29/2019 3.01 3.03 2.83 2.93 5,918,947
05/28/2019 3.12 3.21 3.01 3.01 9,210,213
05/24/2019 3.06 3.19 2.99 3.15 12,666,250
05/23/2019 2.88 3.07 2.87 3.06 8,145,789
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio