Fannie Mae Pref R

FNMAJ
🏛️ usa →
14.88
Last Update: 2025-10-01
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 2.45 2.45 2.40 2.43 0.0M
2021-12-30 2.50 2.50 2.37 2.40 0.0M
2021-12-29 2.45 2.50 2.45 2.46 0.0M
2021-12-28 2.51 2.53 2.47 2.50 0.1M
2021-12-27 2.56 2.58 2.42 2.53 0.0M
2021-12-23 2.40 2.65 2.40 2.62 0.0M
2021-12-22 2.40 2.44 2.35 2.43 0.0M
2021-12-21 2.23 2.39 2.23 2.32 0.0M
2021-12-20 2.35 2.40 2.00 2.29 0.2M
2021-12-17 2.45 2.50 2.40 2.41 0.0M
2021-12-16 2.64 2.70 2.48 2.48 0.0M
2021-12-15 2.75 2.75 2.55 2.57 0.0M
2021-12-14 2.95 2.95 2.72 2.80 0.0M
2021-12-13 3.00 3.00 2.90 2.95 0.0M
2021-12-10 3.05 3.06 2.91 3.06 0.2M
2021-12-09 2.92 3.05 2.92 3.05 0.0M
2021-12-08 2.81 2.90 2.80 2.90 0.0M
2021-12-07 2.78 2.81 2.70 2.81 0.0M
2021-12-06 2.67 2.80 2.66 2.80 0.0M
2021-12-03 2.88 2.90 2.62 2.62 0.0M
2021-12-02 3.11 3.11 2.85 2.85 0.0M
2021-12-01 2.90 3.19 2.90 3.10 0.1M
2021-11-30 2.44 2.91 2.44 2.85 0.1M
2021-11-29 2.52 2.55 2.36 2.49 0.0M
2021-11-26 2.55 2.55 2.34 2.52 0.0M
2021-11-24 2.55 2.55 2.55 2.55 0.0M
2021-11-23 2.50 2.58 2.50 2.58 0.5M
2021-11-22 2.55 2.55 2.49 2.50 0.3M
2021-11-19 2.53 2.55 2.50 2.52 0.0M
2021-11-18 2.58 2.58 2.52 2.54 0.0M
2021-11-17 2.57 2.61 2.57 2.59 0.0M
2021-11-16 2.59 2.65 2.55 2.55 0.0M
2021-11-15 2.65 2.65 2.59 2.62 0.0M
2021-11-12 2.68 2.68 2.62 2.67 0.0M
2021-11-11 2.78 2.78 2.63 2.70 0.0M
2021-11-10 2.75 2.85 2.71 2.73 0.1M
2021-11-09 2.75 2.77 2.75 2.75 0.0M
2021-11-08 2.74 2.76 2.74 2.75 0.0M
2021-11-05 2.75 2.85 2.70 2.74 0.0M
2021-11-04 2.84 2.88 2.73 2.73 0.0M
2021-11-03 2.77 2.85 2.77 2.83 0.0M
2021-11-02 2.66 2.84 2.66 2.75 0.0M
2021-11-01 2.80 2.87 2.64 2.64 0.0M
2021-10-29 2.74 2.81 2.64 2.80 0.1M
2021-10-28 2.61 2.65 2.53 2.61 0.0M
2021-10-27 2.35 2.64 2.35 2.51 0.3M
2021-10-26 2.20 2.41 2.20 2.36 0.1M
2021-10-25 2.25 2.27 2.20 2.20 0.0M
2021-10-22 2.13 2.25 2.13 2.25 0.1M
2021-10-21 2.07 2.17 2.06 2.15 0.1M
2021-10-20 2.10 2.10 2.00 2.02 0.0M
2021-10-19 1.96 2.09 1.93 2.03 0.1M
2021-10-18 1.83 1.94 1.83 1.89 0.0M
2021-10-15 1.90 1.90 1.87 1.88 0.0M
2021-10-14 1.92 1.93 1.87 1.90 0.0M
2021-10-13 1.88 1.92 1.85 1.89 0.0M
2021-10-12 1.83 1.90 1.82 1.90 0.0M
2021-10-11 1.84 1.90 1.84 1.85 0.0M
2021-10-08 1.90 1.91 1.82 1.89 0.0M
2021-10-07 1.88 1.90 1.83 1.90 0.0M
2021-10-06 1.90 1.93 1.83 1.89 0.1M
2021-10-05 2.00 2.00 1.82 1.95 0.0M
2021-10-04 2.10 2.10 1.86 2.08 0.0M
2021-10-01 2.12 2.14 1.98 2.02 0.0M
2021-09-30 2.03 2.12 1.94 2.06 0.0M
2021-09-29 1.94 2.03 1.92 2.00 0.0M
2021-09-28 1.91 1.95 1.86 1.94 0.0M
2021-09-27 1.88 1.92 1.80 1.86 0.0M
2021-09-24 1.88 1.88 1.77 1.86 0.0M
2021-09-23 1.80 1.95 1.80 1.88 0.1M
2021-09-22 1.70 1.90 1.68 1.83 1.5M
2021-09-21 1.77 1.77 1.62 1.68 1.4M
2021-09-20 1.55 1.70 1.50 1.65 0.5M
2021-09-17 1.91 1.91 1.75 1.85 0.0M
2021-09-16 1.99 2.04 1.75 1.88 0.1M
2021-09-15 1.94 2.00 1.90 1.99 0.2M
2021-09-14 1.65 1.90 1.65 1.85 1.0M
2021-09-13 1.55 1.79 1.55 1.62 0.1M
2021-09-10 1.54 1.56 1.51 1.51 0.0M
2021-09-09 1.54 1.54 1.47 1.54 0.0M
2021-09-08 1.58 1.59 1.52 1.53 0.0M
2021-09-07 1.58 1.60 1.58 1.58 0.0M
2021-09-03 1.49 1.60 1.49 1.59 0.0M
2021-09-02 1.59 1.59 1.48 1.48 0.0M
2021-09-01 1.52 1.54 1.50 1.53 0.0M
2021-08-31 1.52 1.54 1.50 1.50 0.0M
2021-08-30 1.65 1.65 1.47 1.50 0.1M
2021-08-27 1.54 1.58 1.49 1.50 0.0M
2021-08-26 1.50 1.64 1.50 1.56 0.0M
2021-08-25 1.50 1.59 1.43 1.50 0.0M
2021-08-24 1.43 1.52 1.43 1.50 0.0M
2021-08-23 1.43 1.46 1.41 1.44 0.0M
2021-08-20 1.47 1.52 1.39 1.45 0.1M
2021-08-19 1.47 1.50 1.42 1.50 0.0M
2021-08-18 1.45 1.50 1.40 1.50 0.0M
2021-08-17 1.49 1.49 1.47 1.47 0.0M
2021-08-16 1.54 1.55 1.47 1.47 0.0M
2021-08-13 1.52 1.53 1.51 1.51 0.0M
2021-08-12 1.53 1.55 1.52 1.54 0.0M
2021-08-11 1.54 1.57 1.47 1.54 0.0M
2021-08-10 1.56 1.57 1.49 1.55 0.0M
2021-08-09 1.54 1.68 1.47 1.55 0.0M
2021-08-06 1.62 1.63 1.54 1.60 0.0M
2021-08-05 1.52 1.68 1.50 1.58 0.0M
2021-08-04 1.66 1.67 1.51 1.64 0.0M
2021-08-03 1.65 1.69 1.61 1.66 0.0M
2021-08-02 1.71 1.71 1.63 1.65 0.1M
2021-07-30 1.74 1.77 1.73 1.73 0.0M
2021-07-29 1.73 1.74 1.72 1.74 0.0M
2021-07-28 1.73 1.75 1.73 1.73 0.0M
2021-07-27 1.80 1.80 1.71 1.71 0.0M
2021-07-26 1.74 1.80 1.73 1.76 0.0M
2021-07-23 1.82 1.83 1.75 1.75 0.1M
2021-07-22 1.65 1.84 1.65 1.80 0.1M
2021-07-21 1.55 1.66 1.55 1.66 0.1M
2021-07-20 1.49 1.64 1.49 1.55 0.1M
2021-07-19 1.58 1.60 1.46 1.50 0.0M
2021-07-16 1.62 1.63 1.55 1.58 0.0M
2021-07-15 1.65 1.68 1.60 1.60 0.0M
2021-07-14 1.68 1.69 1.65 1.65 0.0M
2021-07-13 1.69 1.70 1.66 1.68 0.0M
2021-07-12 1.70 1.79 1.68 1.68 0.0M
2021-07-09 1.73 1.73 1.62 1.70 0.3M
2021-07-08 1.94 1.94 1.64 1.65 0.2M
2021-07-07 1.88 2.00 1.76 1.76 0.1M
2021-07-06 2.00 2.04 1.88 1.92 0.0M
2021-07-02 1.98 2.00 1.95 1.96 0.0M
2021-07-01 1.99 2.03 1.92 1.96 0.0M
2021-06-30 1.98 2.06 1.95 1.98 0.1M
2021-06-29 2.05 2.05 1.88 1.88 0.2M
2021-06-28 2.04 2.08 1.90 2.00 0.2M
2021-06-25 2.10 2.20 1.67 2.00 0.3M
2021-06-24 2.60 2.63 1.93 2.05 0.3M
2021-06-23 6.30 6.30 2.10 2.40 1.2M
2021-06-22 6.05 6.05 5.90 6.00 0.0M
2021-06-21 6.15 6.15 5.90 6.01 0.0M
2021-06-18 6.05 6.20 6.05 6.18 0.0M
2021-06-17 6.10 6.15 6.07 6.10 0.0M
2021-06-16 6.00 6.11 6.00 6.10 0.0M
2021-06-15 6.05 6.05 6.05 6.05 0.0M
2021-06-14 6.15 6.30 6.15 6.15 0.0M
2021-06-11 6.04 6.11 6.04 6.07 0.0M
2021-06-10 6.03 6.03 5.96 6.00 0.0M
2021-06-09 6.10 6.15 6.03 6.05 0.0M
2021-06-08 6.08 6.10 6.04 6.07 0.0M
2021-06-07 6.00 6.10 5.98 5.98 0.0M
2021-06-04 5.96 5.99 5.96 5.99 0.0M
2021-06-03 6.12 6.12 5.85 5.85 0.0M
2021-06-02 5.90 6.00 5.90 6.00 0.0M
2021-06-01 5.95 6.00 5.86 5.90 0.0M
2021-05-28 5.75 5.85 5.73 5.83 0.0M
2021-05-27 5.52 5.80 5.45 5.80 0.0M
2021-05-26 5.36 5.45 5.35 5.45 0.0M
2021-05-25 5.47 5.51 5.40 5.48 0.0M
2021-05-24 5.60 5.66 5.35 5.36 0.0M
2021-05-21 5.41 5.51 5.39 5.50 0.0M
2021-05-20 5.46 5.48 5.40 5.41 0.0M
2021-05-19 5.34 5.40 5.34 5.36 0.0M
2021-05-18 5.39 5.42 5.25 5.42 0.0M
2021-05-17 5.61 5.61 5.49 5.49 0.0M
2021-05-14 5.50 5.59 5.50 5.55 0.0M
2021-05-13 5.50 5.52 5.45 5.50 0.0M
2021-05-12 5.48 5.49 5.45 5.45 0.0M
2021-05-11 5.50 5.50 5.41 5.41 0.0M
2021-05-10 5.41 5.48 5.41 5.48 0.0M
2021-05-07 5.34 5.47 5.33 5.40 0.0M
2021-05-06 5.23 5.34 5.22 5.34 0.0M
2021-05-05 5.35 5.35 5.17 5.26 0.0M
2021-05-04 5.30 5.30 5.14 5.22 0.0M
2021-05-03 5.37 5.44 5.31 5.40 0.0M
2021-04-30 5.53 5.53 5.45 5.45 0.0M
2021-04-29 5.45 5.58 5.45 5.49 0.0M
2021-04-28 5.70 5.70 5.61 5.61 0.0M
2021-04-27 5.70 5.75 5.70 5.71 0.0M
2021-04-26 5.81 5.83 5.75 5.77 0.0M
2021-04-23 5.75 5.75 5.60 5.61 0.0M
2021-04-22 5.75 5.76 5.69 5.75 0.0M
2021-04-21 5.60 5.84 5.60 5.74 0.0M
2021-04-20 5.64 5.64 5.51 5.60 0.0M
2021-04-19 5.88 6.00 5.63 5.79 0.0M
2021-04-16 5.66 5.86 5.66 5.86 0.0M
2021-04-15 5.85 5.85 5.44 5.62 0.0M
2021-04-14 5.64 5.85 5.64 5.75 0.0M
2021-04-13 5.60 5.65 5.56 5.64 0.0M
2021-04-12 5.85 5.85 5.60 5.75 0.0M
2021-04-09 6.20 6.20 5.80 5.89 0.0M
2021-04-08 5.30 5.83 5.30 5.82 0.1M
2021-04-07 5.13 5.30 5.04 5.25 0.0M
2021-04-06 4.75 5.11 4.75 5.00 0.0M
2021-04-05 4.71 4.84 4.71 4.84 0.0M
2021-04-01 4.69 4.76 4.65 4.76 0.0M
2021-03-31 4.61 4.66 4.60 4.65 0.0M
2021-03-30 4.56 4.56 4.49 4.54 0.0M
2021-03-29 4.47 4.55 4.47 4.54 0.0M
2021-03-26 4.52 4.57 4.52 4.53 0.0M
2021-03-25 4.61 4.61 4.47 4.47 0.0M
2021-03-24 4.59 4.60 4.54 4.55 0.0M
2021-03-23 4.54 4.61 4.52 4.55 0.0M
2021-03-22 4.53 4.55 4.49 4.51 0.0M
2021-03-19 4.54 4.56 4.50 4.52 0.0M
2021-03-18 4.59 4.61 4.48 4.54 0.0M
2021-03-17 4.63 4.65 4.55 4.55 0.0M
2021-03-16 4.67 4.67 4.65 4.65 0.0M
2021-03-15 4.47 4.63 4.47 4.62 0.0M
2021-03-12 4.43 4.60 4.43 4.56 0.0M
2021-03-11 4.52 4.60 4.52 4.60 0.0M
2021-03-10 4.50 4.54 4.45 4.53 0.0M
2021-03-09 4.53 4.61 4.48 4.48 0.0M
2021-03-08 4.53 4.55 4.50 4.50 0.0M
2021-03-05 4.53 4.65 4.50 4.55 0.0M
2021-03-04 4.54 4.55 4.45 4.50 0.0M
2021-03-03 4.60 4.60 4.53 4.55 0.0M
2021-03-02 4.61 4.67 4.59 4.59 0.0M
2021-03-01 4.66 4.72 4.65 4.71 0.0M
2021-02-26 4.60 4.70 4.55 4.70 0.0M
2021-02-25 4.65 4.65 4.55 4.55 0.0M
2021-02-24 4.64 4.72 4.56 4.70 0.0M
2021-02-23 4.67 4.73 4.57 4.69 0.0M
2021-02-22 4.64 4.76 4.64 4.68 0.0M
2021-02-19 4.85 4.85 4.65 4.65 0.0M
2021-02-18 5.00 5.00 4.75 4.84 0.0M
2021-02-17 5.00 5.00 4.85 4.85 0.0M
2021-02-16 5.20 5.20 4.96 5.00 0.0M
2021-02-12 4.76 5.00 4.73 5.00 0.0M
2021-02-11 4.75 4.85 4.60 4.80 0.0M
2021-02-10 4.71 4.94 4.70 4.75 0.0M
2021-02-09 4.75 4.80 4.60 4.70 0.0M
2021-02-08 4.79 4.79 4.55 4.74 0.0M
2021-02-05 4.75 4.76 4.65 4.76 0.0M
2021-02-04 4.90 4.90 4.60 4.75 0.0M
2021-02-03 4.83 4.96 4.78 4.90 0.0M
2021-02-02 4.80 4.90 4.55 4.74 0.0M
2021-02-01 5.10 5.10 4.60 4.76 0.0M
2021-01-29 4.85 4.85 4.64 4.85 0.0M
2021-01-28 4.75 4.80 4.65 4.66 0.0M
2021-01-27 4.95 4.99 4.81 4.84 0.0M
2021-01-26 4.93 5.10 4.93 4.95 0.3M
2021-01-25 4.86 5.00 4.80 4.92 0.4M
2021-01-22 5.00 5.01 4.86 4.98 0.0M
2021-01-21 5.28 5.28 5.00 5.10 0.0M
2021-01-20 4.96 5.25 4.89 5.25 0.0M
2021-01-19 4.94 5.25 4.67 5.00 0.1M
2021-01-15 5.10 5.10 4.30 4.89 0.1M
2021-01-14 5.64 5.85 5.58 5.70 0.0M
2021-01-13 5.87 5.87 5.25 5.54 0.1M
2021-01-12 6.15 6.51 5.75 5.87 0.0M
2021-01-11 5.91 6.16 5.69 6.06 0.0M
2021-01-08 5.80 6.00 5.72 5.94 0.0M
2021-01-07 6.50 6.50 5.78 6.05 0.0M
2021-01-06 6.80 6.80 6.00 6.50 0.0M
2021-01-05 7.39 7.46 6.77 7.00 0.0M
2021-01-04 7.50 7.50 7.40 7.40 0.1M