Fannie Mae Pref Q

FNMAI
🏛️ usa →
14.75
Last Update: 2025-09-30
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 2.43 2.43 2.43 2.43 0.0M
2021-12-29 2.52 2.62 2.26 2.26 0.0M
2021-12-28 2.52 2.69 2.52 2.61 0.8M
2021-12-27 2.59 2.59 2.52 2.55 0.0M
2021-12-23 2.47 2.59 2.46 2.59 0.0M
2021-12-22 2.33 2.41 2.33 2.41 0.0M
2021-12-20 2.45 2.45 2.25 2.26 0.0M
2021-12-17 2.50 2.50 2.45 2.45 0.0M
2021-12-16 2.59 2.62 2.51 2.54 0.0M
2021-12-15 2.46 2.46 2.46 2.46 0.0M
2021-12-13 2.95 2.97 2.89 2.89 0.0M
2021-12-09 2.80 3.00 2.80 3.00 0.0M
2021-12-07 2.80 2.80 2.80 2.80 0.0M
2021-12-06 2.61 2.82 2.61 2.82 0.0M
2021-12-03 2.83 2.83 2.61 2.71 0.0M
2021-12-02 3.05 3.05 2.92 2.96 0.0M
2021-12-01 3.32 3.35 2.89 2.97 0.0M
2021-11-30 2.55 3.10 2.55 3.10 0.0M
2021-11-29 2.48 2.49 2.47 2.47 0.0M
2021-11-24 2.45 2.54 2.45 2.48 0.0M
2021-11-23 2.50 2.52 2.45 2.47 0.0M
2021-11-22 2.48 2.55 2.45 2.55 2.3M
2021-11-19 2.45 2.46 2.45 2.46 0.0M
2021-11-18 2.48 2.50 2.47 2.47 0.0M
2021-11-17 2.50 2.50 2.47 2.48 0.0M
2021-11-16 2.54 2.54 2.44 2.50 0.0M
2021-11-15 2.46 2.55 2.46 2.48 0.0M
2021-11-12 2.46 2.60 2.46 2.46 0.0M
2021-11-10 2.50 2.56 2.50 2.56 0.0M
2021-11-09 2.52 2.52 2.45 2.45 0.0M
2021-11-08 2.45 2.52 2.45 2.52 0.0M
2021-11-05 2.53 2.53 2.35 2.53 0.0M
2021-11-04 2.64 2.64 2.64 2.64 0.0M
2021-11-03 2.75 2.75 2.74 2.74 0.0M
2021-11-02 2.65 2.70 2.45 2.70 0.0M
2021-11-01 2.67 2.70 2.63 2.69 0.0M
2021-10-29 2.54 2.68 2.53 2.68 0.0M
2021-10-28 2.50 2.55 2.50 2.55 0.0M
2021-10-27 2.37 2.50 2.37 2.44 0.0M
2021-10-26 2.22 2.37 2.19 2.37 0.0M
2021-10-22 2.11 2.20 1.99 2.20 0.0M
2021-10-21 1.99 2.05 1.93 2.05 0.0M
2021-10-20 2.12 2.12 2.05 2.05 0.0M
2021-10-19 1.80 2.17 1.80 2.15 0.0M
2021-10-18 1.84 1.90 1.83 1.89 0.1M
2021-10-15 1.90 1.90 1.88 1.88 0.1M
2021-10-14 1.88 1.88 1.88 1.88 0.0M
2021-10-12 1.91 1.91 1.91 1.91 0.0M
2021-10-08 1.89 1.90 1.88 1.90 0.0M
2021-10-07 1.92 1.95 1.72 1.92 3.3M
2021-10-06 1.89 1.91 1.89 1.89 0.1M
2021-10-05 1.95 1.95 1.79 1.91 0.0M
2021-10-04 1.96 1.96 1.96 1.96 0.0M
2021-10-01 2.05 2.05 1.85 1.88 0.0M
2021-09-30 1.99 2.00 1.99 2.00 0.0M
2021-09-29 1.85 2.00 1.85 2.00 0.0M
2021-09-28 1.85 1.90 1.80 1.90 0.0M
2021-09-24 1.85 1.85 1.85 1.85 0.0M
2021-09-23 1.85 1.85 1.80 1.80 0.0M
2021-09-22 1.75 1.87 1.75 1.87 0.0M
2021-09-21 1.64 1.70 1.64 1.69 0.0M
2021-09-20 1.61 1.75 1.60 1.75 0.0M
2021-09-17 1.72 1.75 1.70 1.75 0.0M
2021-09-16 1.80 1.85 1.78 1.80 0.0M
2021-09-15 1.85 2.05 1.80 1.87 0.0M
2021-09-14 1.67 1.90 1.67 1.87 0.0M
2021-09-13 1.50 1.62 1.50 1.58 0.0M
2021-09-10 1.45 1.48 1.45 1.46 0.0M
2021-09-09 1.48 1.48 1.36 1.48 0.0M
2021-09-08 1.42 1.42 1.42 1.42 0.0M
2021-09-07 1.37 1.38 1.37 1.38 0.0M
2021-09-03 1.47 1.47 1.38 1.38 0.0M
2021-09-02 1.48 1.48 1.48 1.48 0.0M
2021-09-01 1.45 1.45 1.45 1.45 0.0M
2021-08-30 1.45 1.45 1.45 1.45 0.0M
2021-08-27 1.45 1.47 1.45 1.47 0.0M
2021-08-26 1.42 1.43 1.42 1.43 0.0M
2021-08-25 1.42 1.42 1.40 1.42 0.0M
2021-08-23 1.35 1.35 1.35 1.35 0.0M
2021-08-20 1.45 1.45 1.32 1.40 0.0M
2021-08-19 1.44 1.44 1.40 1.40 0.0M
2021-08-18 1.40 1.44 1.40 1.40 0.0M
2021-08-17 1.40 1.40 1.40 1.40 0.0M
2021-08-16 1.44 1.48 1.41 1.41 0.0M
2021-08-13 1.40 1.48 1.40 1.40 0.0M
2021-08-11 1.46 1.50 1.41 1.44 0.0M
2021-08-10 1.46 1.51 1.33 1.33 0.0M
2021-08-09 1.57 1.57 1.53 1.53 0.0M
2021-08-06 1.53 1.55 1.53 1.53 0.0M
2021-08-05 1.56 1.56 1.56 1.56 0.0M
2021-08-04 1.60 1.60 1.46 1.49 0.0M
2021-08-03 1.59 1.59 1.57 1.57 0.0M
2021-08-02 1.61 1.69 1.61 1.62 0.0M
2021-07-29 1.74 1.82 1.56 1.82 0.0M
2021-07-27 1.61 1.80 1.61 1.73 0.2M
2021-07-26 1.76 1.76 1.76 1.76 0.2M
2021-07-22 1.65 1.80 1.65 1.80 0.0M
2021-07-21 1.51 1.65 1.51 1.65 0.0M
2021-07-20 1.53 1.65 1.50 1.58 0.0M
2021-07-19 1.60 1.60 1.53 1.53 0.0M
2021-07-16 1.67 1.68 1.62 1.68 0.0M
2021-07-15 1.69 1.71 1.69 1.71 0.0M
2021-07-14 1.67 1.67 1.67 1.67 0.0M
2021-07-13 1.70 1.70 1.70 1.70 0.0M
2021-07-12 1.80 1.84 1.77 1.77 0.0M
2021-07-09 1.79 1.79 1.63 1.71 0.0M
2021-07-08 1.93 1.93 1.69 1.75 0.0M
2021-07-07 1.96 1.96 1.96 1.96 0.0M
2021-07-02 1.97 2.08 1.90 2.05 0.0M
2021-07-01 1.95 2.00 1.90 2.00 0.0M
2021-06-30 1.95 2.25 1.89 1.89 0.2M
2021-06-29 1.87 2.14 1.86 1.99 0.0M
2021-06-28 1.85 1.85 1.77 1.82 0.0M
2021-06-25 2.05 2.05 1.62 1.90 0.0M
2021-06-24 2.25 2.44 1.66 1.90 0.1M
2021-06-23 5.75 5.78 1.96 2.09 0.1M
2021-06-22 5.65 5.70 5.65 5.70 0.0M
2021-06-21 5.72 5.72 5.72 5.72 0.0M
2021-06-18 5.59 5.75 5.59 5.75 0.0M
2021-06-17 5.60 5.71 5.60 5.71 0.0M
2021-06-16 5.75 5.75 5.75 5.75 0.0M
2021-06-15 5.74 5.74 5.74 5.74 0.0M
2021-06-14 5.75 5.75 5.75 5.75 0.0M
2021-06-11 5.65 5.65 5.65 5.65 0.0M
2021-06-10 5.49 5.49 5.48 5.48 0.0M
2021-06-09 5.60 5.60 5.41 5.50 0.0M
2021-06-08 5.52 5.60 5.52 5.60 0.0M
2021-06-07 5.60 5.60 5.60 5.60 0.0M
2021-06-04 5.47 5.55 5.47 5.55 0.0M
2021-06-03 5.53 5.60 5.47 5.47 0.0M
2021-06-02 5.44 5.45 5.44 5.45 0.0M
2021-06-01 5.40 5.40 5.24 5.30 0.0M
2021-05-27 5.23 5.25 5.23 5.25 0.0M
2021-05-25 5.23 5.23 5.05 5.05 0.0M
2021-05-24 5.26 5.26 5.00 5.00 0.0M
2021-05-21 5.26 5.26 5.26 5.26 0.0M
2021-05-20 5.20 5.40 5.20 5.40 0.0M
2021-05-14 5.26 5.26 5.22 5.22 0.0M
2021-05-13 5.30 5.45 5.20 5.30 0.0M
2021-05-11 5.20 5.35 5.20 5.35 0.0M
2021-05-07 5.20 5.28 5.20 5.20 0.0M
2021-05-06 5.20 5.20 5.20 5.20 0.0M
2021-05-05 5.20 5.20 5.20 5.20 0.0M
2021-05-04 5.03 5.23 5.03 5.12 0.0M
2021-05-03 5.40 5.40 5.35 5.35 0.0M
2021-04-30 5.45 5.45 5.25 5.25 0.0M
2021-04-29 5.55 5.55 5.45 5.45 0.0M
2021-04-27 5.72 5.77 5.60 5.60 0.0M
2021-04-26 5.61 5.61 5.61 5.61 0.0M
2021-04-22 5.75 5.84 5.75 5.84 0.0M
2021-04-20 5.70 5.70 5.55 5.55 0.0M
2021-04-19 5.75 5.80 5.75 5.75 0.0M
2021-04-16 5.75 5.75 5.75 5.75 0.0M
2021-04-15 5.80 5.80 5.80 5.80 0.0M
2021-04-14 5.60 5.75 5.60 5.75 0.0M
2021-04-12 5.70 5.70 5.69 5.69 0.0M
2021-04-09 5.99 5.99 5.70 5.70 0.0M
2021-04-08 5.49 5.95 5.37 5.95 0.2M
2021-04-07 5.04 5.32 5.04 5.32 0.0M
2021-04-06 4.80 5.00 4.80 5.00 0.0M
2021-04-05 4.70 4.75 4.70 4.75 0.0M
2021-04-01 4.68 4.75 4.65 4.75 0.0M
2021-03-31 4.58 4.75 4.58 4.75 0.1M
2021-03-30 4.55 4.60 4.45 4.60 0.0M
2021-03-29 4.37 4.55 4.37 4.55 0.0M
2021-03-26 4.56 4.60 4.56 4.60 0.0M
2021-03-25 4.60 4.75 4.40 4.75 0.0M
2021-03-24 4.60 4.60 4.44 4.58 0.0M
2021-03-23 4.60 4.60 4.60 4.60 0.0M
2021-03-22 4.45 4.56 4.42 4.55 0.0M
2021-03-18 4.50 4.59 4.40 4.59 0.0M
2021-03-17 4.58 4.58 4.58 4.58 0.0M
2021-03-16 4.65 4.65 4.65 4.65 0.0M
2021-03-15 4.42 4.65 4.42 4.65 0.0M
2021-03-12 4.60 4.60 4.60 4.60 0.0M
2021-03-11 4.62 4.65 4.25 4.63 0.0M
2021-03-10 4.61 4.61 4.58 4.60 0.0M
2021-03-08 4.65 4.69 4.65 4.69 0.0M
2021-03-04 4.65 4.65 4.65 4.65 0.0M
2021-03-03 4.56 4.75 4.25 4.65 0.8M
2021-03-02 4.75 4.99 4.38 4.82 0.4M
2021-03-01 4.80 5.00 4.80 5.00 0.0M
2021-02-26 4.67 5.20 4.63 5.20 0.0M
2021-02-25 4.96 4.96 4.96 4.96 0.0M
2021-02-23 5.05 5.05 4.60 4.85 0.0M
2021-02-19 4.80 4.95 4.70 4.85 0.0M
2021-02-18 4.75 4.98 4.75 4.98 0.0M
2021-02-17 5.25 5.25 4.75 5.00 0.0M
2021-02-16 5.02 5.02 4.92 4.95 0.0M
2021-02-12 4.92 5.04 4.75 5.04 0.0M
2021-02-11 4.75 5.05 4.75 5.04 0.0M
2021-02-10 4.60 4.87 4.60 4.87 0.0M
2021-02-09 4.65 4.65 4.65 4.65 0.0M
2021-02-05 4.61 4.90 4.45 4.70 0.0M
2021-02-04 4.77 4.92 4.77 4.92 0.0M
2021-02-02 4.61 4.80 4.61 4.80 0.0M
2021-02-01 5.00 5.00 5.00 5.00 0.0M
2021-01-29 4.56 5.00 4.56 5.00 0.0M
2021-01-28 4.70 5.00 4.57 4.57 0.2M
2021-01-27 4.90 4.90 4.77 4.90 0.0M
2021-01-26 4.82 4.95 4.82 4.95 0.0M
2021-01-25 4.85 4.85 4.85 4.85 0.0M
2021-01-22 4.94 5.07 4.91 4.91 0.0M
2021-01-21 5.05 5.05 5.05 5.05 0.0M
2021-01-20 5.25 5.25 5.04 5.08 0.0M
2021-01-19 4.70 5.00 4.25 5.00 0.0M
2021-01-15 5.16 5.16 4.56 4.70 0.0M
2021-01-14 5.50 5.74 5.50 5.74 0.0M
2021-01-13 5.72 5.72 5.24 5.40 0.0M
2021-01-12 6.20 6.20 6.20 6.20 0.0M
2021-01-11 5.67 5.99 5.54 5.99 0.0M
2021-01-08 5.92 6.00 5.88 6.00 0.0M
2021-01-07 6.30 6.30 5.90 6.00 0.0M
2021-01-06 6.51 6.74 6.30 6.60 0.0M
2021-01-05 7.58 7.58 7.05 7.39 0.0M