Fannie Mae Pref I

FNMAG
🏛️ usa →
27.99
Last Update: 2025-09-26
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 4.29 4.34 4.25 4.34 0.0M
2021-12-30 4.33 4.33 4.20 4.20 0.0M
2021-12-29 4.55 4.55 4.31 4.31 0.0M
2021-12-28 4.40 4.79 4.40 4.72 0.0M
2021-12-27 4.42 4.42 4.40 4.40 0.0M
2021-12-23 4.25 4.59 4.25 4.49 0.0M
2021-12-22 4.37 4.37 4.37 4.37 0.0M
2021-12-21 4.00 4.58 4.00 4.58 0.0M
2021-12-20 4.28 4.28 4.00 4.00 0.0M
2021-12-17 4.35 4.50 4.25 4.25 0.0M
2021-12-16 4.70 4.70 4.50 4.50 0.0M
2021-12-15 5.05 5.17 4.55 4.55 0.0M
2021-12-14 5.23 5.23 5.05 5.05 0.0M
2021-12-13 5.09 5.09 5.09 5.09 0.0M
2021-12-10 5.26 5.26 5.03 5.03 0.0M
2021-12-09 4.96 5.40 4.96 5.31 0.0M
2021-12-08 5.00 5.31 4.95 4.95 0.0M
2021-12-07 4.90 5.00 4.90 4.96 0.0M
2021-12-06 5.03 5.18 5.00 5.00 0.0M
2021-12-03 5.17 5.25 5.07 5.07 0.0M
2021-12-02 5.40 5.40 5.20 5.25 0.0M
2021-12-01 4.75 5.50 4.75 5.40 0.0M
2021-11-30 4.59 5.00 4.35 5.00 0.0M
2021-11-29 4.47 4.47 4.40 4.40 0.0M
2021-11-26 4.54 4.54 4.48 4.48 0.0M
2021-11-24 4.55 4.55 4.53 4.53 0.0M
2021-11-23 4.50 4.55 4.45 4.55 0.0M
2021-11-22 4.49 4.49 4.45 4.45 0.0M
2021-11-18 4.49 4.49 4.49 4.49 0.0M
2021-11-17 4.45 4.50 4.45 4.46 0.0M
2021-11-16 4.60 4.60 4.45 4.45 0.0M
2021-11-15 4.45 4.60 4.45 4.60 0.0M
2021-11-11 4.58 4.60 4.45 4.60 0.0M
2021-11-10 4.65 4.65 4.50 4.55 0.0M
2021-11-09 4.65 4.80 4.65 4.80 0.0M
2021-11-08 4.68 4.90 4.60 4.85 0.0M
2021-11-05 4.76 4.77 4.50 4.77 0.0M
2021-11-04 4.76 4.76 4.65 4.76 0.0M
2021-11-03 4.72 4.72 4.50 4.72 0.0M
2021-11-02 4.72 4.72 4.55 4.72 0.0M
2021-11-01 4.55 4.55 4.55 4.55 0.0M
2021-10-29 4.50 4.70 4.25 4.40 0.0M
2021-10-28 4.20 4.35 4.20 4.35 0.0M
2021-10-27 4.10 4.35 4.01 4.17 0.0M
2021-10-26 3.72 4.30 3.62 4.30 0.0M
2021-10-25 3.67 3.87 3.60 3.60 0.0M
2021-10-22 3.70 3.87 3.69 3.87 0.0M
2021-10-21 3.67 3.69 3.65 3.65 0.0M
2021-10-20 3.65 3.65 3.30 3.55 0.0M
2021-10-19 3.65 3.69 3.45 3.52 0.0M
2021-10-18 3.40 3.61 3.40 3.61 0.0M
2021-10-15 3.40 3.40 3.40 3.40 0.0M
2021-10-14 3.55 3.55 3.35 3.50 0.0M
2021-10-13 3.50 3.61 3.50 3.61 0.0M
2021-10-12 3.55 3.55 3.50 3.52 0.0M
2021-10-11 3.42 3.42 3.42 3.42 0.0M
2021-10-08 3.36 3.36 3.30 3.30 0.0M
2021-10-05 3.40 3.40 3.40 3.40 0.0M
2021-10-04 3.50 3.50 3.50 3.50 0.0M
2021-10-01 3.65 3.65 3.54 3.54 0.0M
2021-09-30 3.55 3.56 3.48 3.48 0.0M
2021-09-29 3.46 3.46 3.46 3.46 0.0M
2021-09-28 3.52 3.52 3.46 3.46 0.0M
2021-09-23 3.45 3.52 3.45 3.52 0.0M
2021-09-20 3.21 3.21 3.21 3.21 0.0M
2021-09-17 3.35 3.35 3.35 3.35 0.0M
2021-09-16 3.51 3.55 3.50 3.50 0.0M
2021-09-15 3.50 3.65 3.50 3.58 0.0M
2021-09-14 3.25 3.52 3.20 3.50 0.0M
2021-09-13 2.80 2.92 2.80 2.90 0.0M
2021-09-09 2.66 2.74 2.66 2.74 0.0M
2021-09-08 2.73 2.73 2.73 2.73 0.0M
2021-09-07 2.74 2.82 2.74 2.82 0.0M
2021-09-03 2.82 2.89 2.78 2.78 0.0M
2021-09-01 2.72 2.83 2.72 2.82 0.0M
2021-08-30 2.69 2.72 2.68 2.68 0.0M
2021-08-27 2.72 2.72 2.71 2.71 0.0M
2021-08-26 2.58 2.71 2.58 2.66 0.1M
2021-08-25 2.60 2.60 2.58 2.59 0.0M
2021-08-24 2.59 2.62 2.54 2.55 0.0M
2021-08-23 2.63 2.63 2.42 2.49 0.0M
2021-08-20 2.65 2.65 2.42 2.44 0.0M
2021-08-19 2.50 2.65 2.45 2.65 0.0M
2021-08-18 2.55 2.58 2.45 2.50 0.0M
2021-08-17 2.70 2.70 2.60 2.65 0.0M
2021-08-16 2.98 2.98 2.88 2.88 0.0M
2021-08-13 2.98 2.98 2.90 2.98 0.0M
2021-08-11 2.99 2.99 2.99 2.99 0.0M
2021-08-10 2.97 3.05 2.97 3.05 0.0M
2021-08-09 3.00 3.17 2.97 2.97 0.0M
2021-08-06 3.15 3.15 3.00 3.00 0.0M
2021-08-05 2.95 3.05 2.95 3.05 0.0M
2021-08-04 3.00 3.02 3.00 3.02 0.0M
2021-07-30 3.09 3.10 3.02 3.05 0.0M
2021-07-29 3.09 3.09 3.09 3.09 0.0M
2021-07-28 3.12 3.12 2.98 3.02 0.0M
2021-07-23 3.44 3.44 3.01 3.30 0.0M
2021-07-22 3.19 3.27 3.19 3.27 0.0M
2021-07-21 3.13 3.16 3.12 3.16 0.0M
2021-07-20 3.02 3.13 3.02 3.13 0.0M
2021-07-19 3.00 3.08 2.90 2.95 0.0M
2021-07-16 3.23 3.23 3.08 3.08 0.0M
2021-07-15 3.24 3.24 3.23 3.23 0.0M
2021-07-14 3.31 3.31 3.22 3.24 0.0M
2021-07-13 3.25 3.25 3.20 3.20 0.0M
2021-07-12 3.30 3.33 3.24 3.26 0.0M
2021-07-09 3.08 3.30 3.05 3.15 0.0M
2021-07-08 3.27 3.27 3.08 3.08 0.0M
2021-07-07 3.20 3.42 3.19 3.24 0.0M
2021-07-06 3.45 3.54 3.15 3.20 0.1M
2021-07-02 3.43 3.45 3.23 3.40 0.0M
2021-07-01 3.62 3.62 3.38 3.38 0.0M
2021-06-30 3.55 3.98 3.25 3.60 0.0M
2021-06-29 3.69 4.07 3.50 3.50 0.1M
2021-06-28 3.22 3.90 2.89 3.50 0.1M
2021-06-25 3.70 3.70 2.70 2.95 0.1M
2021-06-24 4.25 4.86 3.35 3.63 0.0M
2021-06-23 10.74 10.75 3.90 4.24 0.1M
2021-06-22 10.50 10.51 10.33 10.51 0.0M
2021-06-21 10.59 10.70 10.23 10.70 0.0M
2021-06-18 10.45 10.74 10.35 10.58 0.0M
2021-06-17 10.44 10.61 10.24 10.44 0.0M
2021-06-16 10.45 10.61 10.30 10.40 0.0M
2021-06-15 10.53 10.60 10.45 10.54 0.0M
2021-06-14 10.57 10.73 10.45 10.60 0.0M
2021-06-11 10.21 10.60 10.13 10.50 0.0M
2021-06-10 10.55 10.65 9.80 10.05 0.4M
2021-06-09 10.60 10.65 10.43 10.43 0.0M
2021-06-08 10.46 10.60 10.46 10.60 0.0M
2021-06-07 10.65 10.65 10.40 10.46 0.0M
2021-06-04 10.12 10.55 10.12 10.50 0.0M
2021-06-03 10.27 10.50 10.00 10.20 0.0M
2021-06-02 10.10 10.15 10.10 10.15 0.0M
2021-06-01 10.15 10.25 9.92 9.92 0.0M
2021-05-28 9.60 10.02 9.60 10.00 0.0M
2021-05-27 9.78 9.87 9.57 9.80 0.0M
2021-05-26 10.00 10.00 9.70 9.70 0.0M
2021-05-25 9.80 9.90 9.72 9.80 0.0M
2021-05-24 9.90 9.90 9.70 9.70 0.0M
2021-05-21 9.73 9.80 9.67 9.80 0.0M
2021-05-20 9.68 9.90 9.50 9.90 0.0M
2021-05-19 9.75 9.80 9.65 9.65 0.0M
2021-05-18 9.72 9.85 9.72 9.85 0.0M
2021-05-17 9.85 9.85 9.85 9.85 0.0M
2021-05-14 10.42 10.42 9.78 9.95 0.0M
2021-05-13 9.90 10.01 9.85 9.90 0.0M
2021-05-12 9.96 9.96 9.90 9.90 0.0M
2021-05-11 10.01 10.01 10.01 10.01 0.0M
2021-05-10 9.85 9.95 9.85 9.95 0.0M
2021-05-07 10.32 10.32 9.75 9.75 0.0M
2021-05-06 10.00 10.00 10.00 10.00 0.0M
2021-05-05 10.10 10.10 10.05 10.08 0.0M
2021-05-04 10.30 10.30 10.00 10.15 0.0M
2021-05-03 10.45 10.45 10.35 10.35 0.0M
2021-04-30 10.40 10.40 10.40 10.40 0.0M
2021-04-29 10.40 10.60 10.40 10.60 0.0M
2021-04-28 10.57 10.57 10.45 10.50 0.0M
2021-04-27 10.62 10.62 10.62 10.62 0.0M
2021-04-22 10.77 10.77 10.75 10.75 0.0M
2021-04-20 10.65 10.74 10.65 10.74 0.0M
2021-04-19 10.65 11.10 10.65 10.85 0.0M
2021-04-14 11.00 11.00 10.95 10.95 0.0M
2021-04-13 10.50 10.50 10.48 10.50 0.0M
2021-04-12 10.70 10.70 10.42 10.42 0.0M
2021-04-09 11.00 11.05 10.70 11.00 0.0M
2021-04-08 10.35 10.70 10.35 10.70 0.2M
2021-04-07 10.65 10.65 10.20 10.30 0.0M
2021-04-06 9.97 9.97 9.76 9.77 0.0M
2021-04-05 9.77 9.77 9.77 9.77 0.0M
2021-03-31 10.18 10.45 9.98 10.45 0.0M
2021-03-30 10.25 10.25 9.78 10.20 0.0M
2021-03-25 9.95 10.00 9.95 10.00 0.0M
2021-03-24 9.97 9.97 9.51 9.95 0.0M
2021-03-23 10.00 10.00 9.90 10.00 0.0M
2021-03-19 10.00 10.00 10.00 10.00 0.0M
2021-03-18 9.48 10.00 9.48 9.96 0.0M
2021-03-17 9.74 10.00 9.70 10.00 0.0M
2021-03-15 9.75 9.75 9.75 9.75 0.0M
2021-03-12 9.73 9.73 9.73 9.73 0.0M
2021-03-11 9.38 9.54 9.05 9.48 0.0M
2021-03-10 9.38 9.40 9.38 9.40 0.0M
2021-03-09 9.23 9.39 9.23 9.38 0.0M
2021-03-05 9.39 9.39 9.39 9.39 0.0M
2021-03-04 8.87 8.87 8.87 8.87 0.0M
2021-03-02 9.31 9.58 9.08 9.30 0.0M
2021-03-01 9.22 9.50 9.22 9.45 0.0M
2021-02-26 9.25 9.25 9.25 9.25 0.0M
2021-02-25 9.25 9.40 8.90 9.39 0.0M
2021-02-24 9.20 9.47 9.20 9.35 0.0M
2021-02-22 9.30 9.30 9.10 9.10 0.0M
2021-02-19 9.35 9.35 9.08 9.30 0.0M
2021-02-18 9.45 9.45 9.45 9.45 0.0M
2021-02-17 9.55 9.57 9.51 9.55 0.0M
2021-02-16 9.65 9.70 9.65 9.65 0.0M
2021-02-12 8.90 9.55 8.70 9.50 0.0M
2021-02-11 8.90 9.00 8.90 9.00 0.0M
2021-02-10 8.75 8.95 8.75 8.95 0.0M
2021-02-09 8.73 8.75 8.40 8.75 0.0M
2021-02-08 8.90 8.90 8.75 8.80 0.0M
2021-02-05 9.20 9.20 8.88 8.88 0.0M
2021-02-04 9.04 9.10 9.04 9.10 0.0M
2021-02-03 9.20 9.20 9.20 9.20 0.0M
2021-02-02 9.10 9.20 8.90 9.10 0.0M
2021-02-01 9.10 9.30 9.10 9.24 0.0M
2021-01-29 9.22 9.30 9.12 9.30 0.0M
2021-01-28 9.38 9.50 9.21 9.35 0.0M
2021-01-27 9.17 9.55 9.17 9.55 0.0M
2021-01-26 9.65 9.65 9.64 9.64 0.0M
2021-01-25 9.30 9.68 9.18 9.18 0.0M
2021-01-22 9.60 9.60 9.30 9.60 0.0M
2021-01-21 10.00 10.10 9.79 10.10 0.0M
2021-01-20 9.90 10.23 9.90 10.23 0.0M
2021-01-19 9.38 10.00 9.00 9.50 0.0M
2021-01-15 9.99 10.50 8.09 9.45 0.1M
2021-01-14 11.00 11.37 10.30 10.60 0.0M
2021-01-13 10.50 10.75 10.23 10.70 0.0M
2021-01-12 11.45 12.00 11.25 11.55 0.0M
2021-01-11 11.65 11.75 10.85 11.35 0.0M
2021-01-08 11.65 11.70 11.30 11.70 0.0M
2021-01-07 12.35 12.35 11.45 11.65 0.0M
2021-01-06 13.14 13.14 11.50 12.77 0.0M
2021-01-05 14.70 14.80 13.24 13.85 0.0M
2021-01-04 14.60 15.00 14.25 14.34 0.0M