Fannie Mae

FNMA
🏛️ usa →
12.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.84 0.85 0.82 0.82 6.2M
2021-12-30 0.86 0.87 0.84 0.84 5.4M
2021-12-29 0.89 0.89 0.86 0.87 3.2M
2021-12-28 0.89 0.90 0.88 0.88 3.9M
2021-12-27 0.91 0.91 0.88 0.89 102.4M
2021-12-23 0.90 0.92 0.89 0.91 2.8M
2021-12-22 0.90 0.93 0.89 0.90 3.3M
2021-12-21 0.90 0.92 0.89 0.90 3.8M
2021-12-20 0.95 0.95 0.90 0.91 4.2M
2021-12-17 0.95 0.95 0.93 0.94 2.1M
2021-12-16 0.95 0.95 0.94 0.95 1.3M
2021-12-15 0.95 0.96 0.94 0.94 2.8M
2021-12-14 0.96 0.99 0.95 0.96 2.0M
2021-12-13 0.99 0.99 0.95 0.96 2.6M
2021-12-10 1.01 1.04 0.99 0.99 6.6M
2021-12-09 0.97 1.09 0.97 1.00 9.7M
2021-12-08 0.94 0.97 0.94 0.96 2.0M
2021-12-07 0.92 0.96 0.92 0.94 3.6M
2021-12-06 0.96 0.96 0.92 0.93 3.3M
2021-12-03 1.01 1.02 0.95 0.96 3.6M
2021-12-02 1.04 1.06 0.97 1.03 6.1M
2021-12-01 1.13 1.22 1.02 1.03 20.7M
2021-11-30 0.87 1.12 0.85 1.10 23.4M
2021-11-29 0.91 0.91 0.85 0.87 3.5M
2021-11-26 0.91 0.91 0.87 0.90 2.6M
2021-11-24 0.91 0.92 0.88 0.91 174.7M
2021-11-23 0.93 0.93 0.90 0.90 2.1M
2021-11-22 0.93 0.97 0.92 0.93 3.1M
2021-11-19 0.91 0.94 0.90 0.92 1.8M
2021-11-18 0.96 0.97 0.91 0.94 3.0M
2021-11-17 0.95 0.99 0.94 0.96 2.3M
2021-11-16 0.95 0.98 0.92 0.95 6.1M
2021-11-15 0.99 1.00 0.96 0.97 3.2M
2021-11-12 1.00 1.02 0.98 1.00 1.9M
2021-11-11 1.00 1.02 1.00 1.00 1.5M
2021-11-10 1.00 1.02 0.97 1.00 4.6M
2021-11-09 0.96 1.00 0.95 0.99 3.1M
2021-11-08 1.00 1.00 0.94 0.99 3.7M
2021-11-05 1.08 1.10 0.98 1.00 8.1M
2021-11-04 1.00 1.09 0.99 1.07 10.7M
2021-11-03 0.94 1.01 0.93 1.00 7.0M
2021-11-02 0.92 0.97 0.91 0.93 3.1M
2021-11-01 0.87 0.96 0.87 0.93 4.4M
2021-10-29 0.89 0.91 0.86 0.88 3.0M
2021-10-28 0.88 0.99 0.85 0.88 10.7M
2021-10-27 0.84 0.89 0.84 0.88 4.0M
2021-10-26 0.85 0.87 0.81 0.84 3.4M
2021-10-25 0.82 0.86 0.80 0.84 6.3M
2021-10-22 0.84 0.87 0.81 0.82 5.9M
2021-10-21 0.86 0.89 0.84 0.85 4.8M
2021-10-20 0.96 1.00 0.85 0.86 8.7M
2021-10-19 1.00 1.14 0.95 0.95 21.1M
2021-10-18 0.75 0.98 0.75 0.98 13.5M
2021-10-15 0.75 0.77 0.73 0.76 7.7M
2021-10-14 0.72 0.76 0.71 0.74 8.4M
2021-10-13 0.72 0.72 0.71 0.72 3.2M
2021-10-12 0.72 0.73 0.70 0.71 5.2M
2021-10-11 0.75 0.75 0.72 0.72 2.8M
2021-10-08 0.73 0.75 0.73 0.75 3.9M
2021-10-07 0.73 0.75 0.71 0.73 8.3M
2021-10-06 0.78 0.79 0.71 0.74 7.4M
2021-10-05 0.83 0.83 0.76 0.78 5.8M
2021-10-04 0.84 0.85 0.80 0.82 6.5M
2021-10-01 0.84 0.86 0.83 0.84 3.0M
2021-09-30 0.85 0.89 0.82 0.84 3.7M
2021-09-29 0.86 0.87 0.85 0.86 2.9M
2021-09-28 0.88 0.89 0.85 0.86 5.1M
2021-09-27 0.90 0.91 0.87 0.89 2.5M
2021-09-24 0.91 0.92 0.88 0.90 6.9M
2021-09-23 0.92 0.92 0.88 0.89 6.6M
2021-09-22 0.94 0.94 0.90 0.92 4.8M
2021-09-21 0.91 0.96 0.90 0.94 7.3M
2021-09-20 0.94 0.95 0.90 0.90 5.7M
2021-09-17 0.96 0.98 0.94 0.95 3.1M
2021-09-16 0.95 0.98 0.94 0.95 5.2M
2021-09-15 0.97 1.00 0.91 0.95 7.4M
2021-09-14 1.00 1.02 0.96 0.98 4.2M
2021-09-13 1.00 1.02 0.99 1.01 5.1M
2021-09-10 1.00 1.02 0.98 0.98 2.0M
2021-09-09 0.97 1.01 0.97 1.01 2.6M
2021-09-08 0.99 1.00 0.96 0.97 5.8M
2021-09-07 1.01 1.03 0.99 1.00 3.7M
2021-09-03 0.99 1.01 0.98 1.01 4.8M
2021-09-02 1.00 1.02 0.99 1.01 5.0M
2021-09-01 1.00 1.03 0.99 1.00 4.8M
2021-08-31 1.01 1.02 0.98 1.01 3.0M
2021-08-30 1.03 1.03 0.99 1.02 4.2M
2021-08-27 1.03 1.08 1.01 1.03 4.0M
2021-08-26 1.04 1.08 1.02 1.03 4.6M
2021-08-25 1.10 1.12 1.03 1.04 6.3M
2021-08-24 0.98 1.10 0.98 1.10 9.5M
2021-08-23 0.98 0.98 0.93 0.98 4.4M
2021-08-20 0.93 0.98 0.88 0.98 12.3M
2021-08-19 1.00 1.03 0.91 0.94 11.1M
2021-08-18 1.02 1.03 1.00 1.00 10.5M
2021-08-17 1.09 1.10 1.00 1.04 12.3M
2021-08-16 1.10 1.12 1.07 1.09 4.9M
2021-08-13 1.14 1.14 1.10 1.11 3.6M
2021-08-12 1.17 1.19 1.12 1.15 3.5M
2021-08-11 1.17 1.18 1.11 1.17 5.4M
2021-08-10 1.21 1.23 1.15 1.17 7.6M
2021-08-09 1.24 1.26 1.21 1.21 2.6M
2021-08-06 1.25 1.25 1.23 1.24 3.2M
2021-08-05 1.26 1.26 1.24 1.24 2.6M
2021-08-04 1.27 1.28 1.24 1.25 2.7M
2021-08-03 1.25 1.28 1.25 1.28 3.6M
2021-08-02 1.26 1.28 1.25 1.25 4.0M
2021-07-30 1.29 1.30 1.25 1.26 3.1M
2021-07-29 1.29 1.31 1.25 1.28 4.7M
2021-07-28 1.29 1.33 1.28 1.31 3.9M
2021-07-27 1.30 1.30 1.25 1.29 4.1M
2021-07-26 1.29 1.31 1.28 1.28 2.9M
2021-07-23 1.35 1.35 1.29 1.30 2.7M
2021-07-22 1.35 1.36 1.30 1.30 3.7M
2021-07-21 1.35 1.39 1.34 1.35 1.9M
2021-07-20 1.31 1.36 1.30 1.36 2.5M
2021-07-19 1.30 1.38 1.29 1.30 6.4M
2021-07-16 1.33 1.35 1.31 1.32 4.3M
2021-07-15 1.40 1.40 1.33 1.34 3.1M
2021-07-14 1.37 1.39 1.33 1.36 4.2M
2021-07-13 1.38 1.41 1.37 1.38 3.0M
2021-07-12 1.37 1.41 1.36 1.39 3.1M
2021-07-09 1.35 1.38 1.33 1.37 7.1M
2021-07-08 1.39 1.40 1.35 1.35 4.1M
2021-07-07 1.47 1.47 1.40 1.40 3.4M
2021-07-06 1.47 1.50 1.43 1.43 3.0M
2021-07-02 1.47 1.49 1.44 1.49 4.2M
2021-07-01 1.59 1.61 1.43 1.48 12.7M
2021-06-30 1.47 1.61 1.43 1.56 24.8M
2021-06-29 1.28 1.44 1.28 1.42 16.0M
2021-06-28 1.28 1.30 1.23 1.27 15.0M
2021-06-25 1.36 1.36 1.24 1.28 32.9M
2021-06-24 1.59 1.60 1.34 1.37 40.8M
2021-06-23 2.23 2.50 1.23 1.52 108.4M
2021-06-22 2.27 2.30 2.20 2.24 3.6M
2021-06-21 2.31 2.34 2.26 2.28 1.6M
2021-06-18 2.21 2.27 2.20 2.26 1.5M
2021-06-17 2.28 2.33 2.19 2.21 3.1M
2021-06-16 2.28 2.30 2.26 2.28 1.1M
2021-06-15 2.37 2.37 2.25 2.29 2.0M
2021-06-14 2.40 2.43 2.26 2.36 3.2M
2021-06-11 2.41 2.41 2.37 2.40 2.0M
2021-06-10 2.38 2.44 2.36 2.42 4.7M
2021-06-09 2.36 2.40 2.34 2.39 4.1M
2021-06-08 2.35 2.41 2.33 2.36 4.0M
2021-06-07 2.30 2.37 2.28 2.37 3.3M
2021-06-04 2.29 2.31 2.27 2.30 1.5M
2021-06-03 2.30 2.34 2.23 2.28 3.0M
2021-06-02 2.23 2.30 2.23 2.30 4.1M
2021-06-01 2.15 2.28 2.13 2.24 4.2M
2021-05-28 2.13 2.17 2.11 2.15 1.9M
2021-05-27 2.10 2.15 2.10 2.15 2.7M
2021-05-26 2.08 2.11 2.06 2.10 1.6M
2021-05-25 2.11 2.12 2.05 2.07 1.7M
2021-05-24 2.10 2.17 2.10 2.11 1.5M
2021-05-21 2.05 2.14 2.05 2.14 2.2M
2021-05-20 2.08 2.08 2.02 2.05 2.3M
2021-05-19 2.10 2.12 2.06 2.07 1.7M
2021-05-18 2.11 2.16 2.10 2.10 1.2M
2021-05-17 2.14 2.15 2.08 2.13 1.7M
2021-05-14 2.06 2.15 2.05 2.13 2.8M
2021-05-13 2.08 2.09 2.04 2.06 1.3M
2021-05-12 2.03 2.11 2.01 2.08 4.1M
2021-05-11 2.08 2.10 2.00 2.01 7.1M
2021-05-10 2.11 2.16 2.08 2.09 2.9M
2021-05-07 2.13 2.16 2.10 2.11 2.4M
2021-05-06 2.14 2.16 2.10 2.13 3.5M
2021-05-05 2.16 2.19 2.10 2.15 3.9M
2021-05-04 2.36 2.37 2.12 2.15 8.3M
2021-05-03 2.38 2.40 2.36 2.37 1.3M
2021-04-30 2.41 2.43 2.36 2.39 1.1M
2021-04-29 2.39 2.43 2.33 2.38 2.6M
2021-04-28 2.39 2.40 2.38 2.39 1.1M
2021-04-27 2.43 2.44 2.38 2.40 1.6M
2021-04-26 2.42 2.46 2.38 2.45 2.9M
2021-04-23 2.40 2.45 2.36 2.43 3.3M
2021-04-22 2.40 2.44 2.36 2.42 2.9M
2021-04-21 2.27 2.41 2.27 2.41 2.7M
2021-04-20 2.36 2.38 2.23 2.29 3.4M
2021-04-19 2.36 2.44 2.34 2.37 3.7M
2021-04-16 2.28 2.44 2.20 2.39 4.4M
2021-04-15 2.26 2.30 2.24 2.30 3.3M
2021-04-14 2.15 2.29 2.13 2.21 2.5M
2021-04-13 2.18 2.20 2.10 2.17 3.4M
2021-04-12 2.30 2.34 2.17 2.21 5.4M
2021-04-09 2.42 2.49 2.26 2.33 8.7M
2021-04-08 2.20 2.46 2.20 2.41 9.7M
2021-04-07 2.10 2.25 2.08 2.22 8.5M
2021-04-06 2.08 2.10 2.04 2.10 2.0M
2021-04-05 2.05 2.10 2.04 2.08 3.2M
2021-04-01 2.08 2.10 2.04 2.04 2.9M
2021-03-31 1.97 2.10 1.97 2.07 6.5M
2021-03-30 1.95 1.99 1.93 1.97 3.0M
2021-03-29 1.89 1.96 1.89 1.95 2.9M
2021-03-26 1.90 1.92 1.89 1.90 1.7M
2021-03-25 1.90 1.92 1.89 1.90 1.4M
2021-03-24 1.89 1.92 1.88 1.90 1.9M
2021-03-23 1.89 1.94 1.89 1.89 2.6M
2021-03-22 1.89 1.91 1.88 1.91 3.1M
2021-03-19 1.89 1.92 1.87 1.90 0.8M
2021-03-18 1.88 1.93 1.87 1.90 3.9M
2021-03-17 1.89 1.90 1.87 1.88 0.8M
2021-03-16 1.88 1.90 1.86 1.90 1.2M
2021-03-15 1.91 1.93 1.88 1.89 3.6M
2021-03-12 1.90 1.94 1.89 1.92 1.9M
2021-03-11 1.86 1.91 1.85 1.91 2.6M
2021-03-10 1.86 1.87 1.84 1.85 2.3M
2021-03-09 1.87 1.90 1.85 1.86 2.3M
2021-03-08 1.87 1.91 1.83 1.85 4.4M
2021-03-05 1.84 1.95 1.80 1.83 4.7M
2021-03-04 1.83 1.88 1.80 1.84 2.8M
2021-03-03 1.81 1.85 1.80 1.84 1.5M
2021-03-02 1.86 1.87 1.80 1.81 1.5M
2021-03-01 1.85 1.94 1.82 1.85 4.3M
2021-02-26 1.75 1.85 1.75 1.84 3.8M
2021-02-25 1.78 1.83 1.75 1.75 3.2M
2021-02-24 1.82 1.83 1.78 1.78 3.6M
2021-02-23 1.84 1.85 1.80 1.83 3.5M
2021-02-22 1.87 1.87 1.85 1.85 2.0M
2021-02-19 1.87 1.88 1.85 1.88 1.8M
2021-02-18 1.88 1.89 1.85 1.86 2.1M
2021-02-17 1.88 1.90 1.86 1.88 2.1M
2021-02-16 1.89 1.92 1.88 1.89 2.4M
2021-02-12 1.91 1.93 1.88 1.89 3.1M
2021-02-11 1.93 1.93 1.89 1.91 2.4M
2021-02-10 1.94 1.94 1.90 1.91 1.9M
2021-02-09 1.92 1.95 1.89 1.94 2.6M
2021-02-08 1.93 1.96 1.89 1.91 3.7M
2021-02-05 1.91 1.94 1.90 1.93 1.9M
2021-02-04 1.90 1.94 1.90 1.92 2.9M
2021-02-03 1.98 1.98 1.93 1.94 2.2M
2021-02-02 1.98 1.98 1.92 1.97 3.1M
2021-02-01 1.95 2.03 1.93 1.97 2.2M
2021-01-29 2.05 2.05 1.94 1.95 4.6M
2021-01-28 2.17 2.24 2.00 2.02 9.7M
2021-01-27 1.93 2.18 1.90 2.11 38.5M
2021-01-26 1.92 1.98 1.88 1.93 6.7M
2021-01-25 1.76 1.92 1.75 1.87 8.2M
2021-01-22 1.83 1.85 1.75 1.76 7.8M
2021-01-21 1.87 1.89 1.82 1.83 4.2M
2021-01-20 1.93 1.95 1.84 1.87 4.9M
2021-01-19 1.88 1.95 1.77 1.93 18.4M
2021-01-15 1.95 1.97 1.85 1.87 26.2M
2021-01-14 2.03 2.09 2.01 2.03 3.6M
2021-01-13 2.09 2.10 1.94 2.03 5.7M
2021-01-12 2.11 2.15 1.95 2.06 5.2M
2021-01-11 1.95 2.14 1.95 2.07 7.1M
2021-01-08 2.00 2.03 1.90 1.96 8.9M
2021-01-07 2.16 2.18 1.99 2.01 15.0M
2021-01-06 2.32 2.33 2.16 2.20 7.1M
2021-01-05 2.40 2.45 2.28 2.32 4.6M
2021-01-04 2.39 2.44 2.31 2.39 4.6M