Fannie Mae Pref S

FNMAS
🏛️ usa →
17.03
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 3.15 3.29 3.10 3.16 0.3M
2021-12-30 3.15 3.29 3.05 3.12 0.4M
2021-12-29 3.22 3.25 3.11 3.15 0.2M
2021-12-28 3.40 3.40 3.22 3.23 0.2M
2021-12-27 3.55 3.55 3.34 3.34 0.4M
2021-12-23 3.32 3.62 3.32 3.57 0.7M
2021-12-22 3.19 3.39 3.19 3.31 0.6M
2021-12-21 3.13 3.26 3.06 3.18 0.6M
2021-12-20 3.18 3.20 3.01 3.14 0.9M
2021-12-17 3.12 3.25 3.05 3.22 0.6M
2021-12-16 3.25 3.44 3.19 3.23 0.6M
2021-12-15 3.56 3.60 3.19 3.31 0.7M
2021-12-14 3.75 3.79 3.53 3.62 0.8M
2021-12-13 3.90 3.94 3.79 3.79 1.3M
2021-12-10 3.95 3.98 3.80 3.96 1.4M
2021-12-09 3.89 3.98 3.89 3.96 0.6M
2021-12-08 3.60 3.84 3.56 3.83 0.3M
2021-12-07 3.58 3.65 3.58 3.64 0.3M
2021-12-06 3.45 3.70 3.45 3.65 0.6M
2021-12-03 3.89 3.90 3.45 3.55 1.6M
2021-12-02 4.00 4.08 3.79 3.88 0.8M
2021-12-01 3.86 4.28 3.86 4.06 3.1M
2021-11-30 3.38 4.00 3.35 3.90 1.9M
2021-11-29 3.35 3.44 3.25 3.32 0.9M
2021-11-26 3.36 3.41 3.36 3.40 0.3M
2021-11-24 3.35 3.45 3.35 3.43 0.1M
2021-11-23 3.44 3.45 3.35 3.44 1.1M
2021-11-22 3.43 3.46 3.36 3.40 0.4M
2021-11-19 3.45 3.47 3.41 3.46 0.3M
2021-11-18 3.45 3.48 3.42 3.47 0.5M
2021-11-17 3.44 3.47 3.39 3.46 0.5M
2021-11-16 3.48 3.48 3.39 3.45 0.6M
2021-11-15 3.45 3.48 3.42 3.47 0.4M
2021-11-12 3.44 3.47 3.38 3.46 1.2M
2021-11-11 3.46 3.48 3.33 3.42 0.1M
2021-11-10 3.44 3.49 3.42 3.47 2.3M
2021-11-09 3.50 3.51 3.44 3.47 2.1M
2021-11-08 3.52 3.54 3.46 3.50 0.6M
2021-11-05 3.51 3.52 3.47 3.50 0.6M
2021-11-04 3.51 3.53 3.44 3.51 0.7M
2021-11-03 3.57 3.58 3.45 3.53 0.5M
2021-11-02 3.47 3.59 3.38 3.53 0.8M
2021-11-01 3.40 3.48 3.33 3.45 0.8M
2021-10-29 3.39 3.50 3.37 3.48 1.2M
2021-10-28 3.27 3.40 3.25 3.36 1.8M
2021-10-27 2.90 3.35 2.90 3.27 1.4M
2021-10-26 2.88 3.15 2.88 2.96 1.7M
2021-10-25 2.89 2.90 2.82 2.85 0.6M
2021-10-22 2.75 2.90 2.75 2.89 1.3M
2021-10-21 2.75 2.78 2.68 2.74 1.1M
2021-10-20 2.70 2.83 2.60 2.71 1.8M
2021-10-19 2.42 2.80 2.42 2.66 1.8M
2021-10-18 2.30 2.40 2.24 2.38 0.5M
2021-10-15 2.31 2.39 2.30 2.34 0.8M
2021-10-14 2.35 2.39 2.29 2.36 0.8M
2021-10-13 2.32 2.37 2.28 2.32 0.9M
2021-10-12 2.28 2.35 2.23 2.32 4.7M
2021-10-11 2.24 2.29 2.20 2.29 0.1M
2021-10-08 2.28 2.32 2.24 2.24 0.7M
2021-10-07 2.20 2.36 2.20 2.24 0.6M
2021-10-06 2.30 2.43 2.18 2.20 0.5M
2021-10-05 2.46 2.47 2.15 2.42 0.4M
2021-10-04 2.59 2.60 2.45 2.47 0.5M
2021-10-01 2.63 2.65 2.55 2.57 0.2M
2021-09-30 2.55 2.65 2.49 2.60 0.5M
2021-09-29 2.46 2.53 2.43 2.53 0.5M
2021-09-28 2.40 2.50 2.40 2.46 0.4M
2021-09-27 2.45 2.50 2.36 2.47 0.5M
2021-09-24 2.48 2.51 2.42 2.45 0.7M
2021-09-23 2.29 2.58 2.29 2.46 1.0M
2021-09-22 2.16 2.40 2.10 2.31 0.4M
2021-09-21 2.03 2.23 1.98 2.17 1.0M
2021-09-20 2.15 2.15 2.01 2.03 1.0M
2021-09-17 2.40 2.40 2.16 2.19 0.3M
2021-09-16 2.55 2.60 2.17 2.33 0.7M
2021-09-15 2.42 2.88 2.40 2.55 2.2M
2021-09-14 2.00 2.44 1.98 2.37 6.5M
2021-09-13 1.67 1.99 1.67 1.93 3.3M
2021-09-10 1.68 1.74 1.66 1.68 0.2M
2021-09-09 1.76 1.76 1.67 1.68 1.1M
2021-09-08 1.75 1.80 1.68 1.70 1.0M
2021-09-07 1.78 1.82 1.75 1.76 0.2M
2021-09-03 1.76 1.79 1.73 1.76 0.3M
2021-09-02 1.81 1.82 1.75 1.76 0.8M
2021-09-01 1.76 1.87 1.76 1.79 1.2M
2021-08-31 1.75 1.77 1.75 1.76 0.1M
2021-08-30 1.80 1.81 1.75 1.79 0.9M
2021-08-27 1.84 1.84 1.75 1.81 0.7M
2021-08-26 1.76 1.84 1.76 1.81 1.1M
2021-08-25 1.69 1.75 1.65 1.75 1.6M
2021-08-24 1.58 1.69 1.58 1.67 0.8M
2021-08-23 1.62 1.66 1.57 1.61 1.0M
2021-08-20 1.69 1.75 1.57 1.63 0.6M
2021-08-19 1.69 1.75 1.67 1.69 0.6M
2021-08-18 1.64 1.77 1.62 1.76 2.3M
2021-08-17 1.71 1.75 1.60 1.60 1.0M
2021-08-16 1.70 1.80 1.68 1.71 0.9M
2021-08-13 1.71 1.72 1.69 1.70 0.1M
2021-08-12 1.74 1.77 1.68 1.71 1.0M
2021-08-11 1.76 1.81 1.75 1.75 0.4M
2021-08-10 1.74 1.80 1.74 1.76 0.2M
2021-08-09 1.83 1.83 1.73 1.74 1.1M
2021-08-06 1.89 1.93 1.79 1.86 0.5M
2021-08-05 1.83 1.89 1.74 1.89 1.8M
2021-08-04 1.92 1.94 1.80 1.84 1.8M
2021-08-03 1.96 2.05 1.91 1.92 0.7M
2021-08-02 2.01 2.01 1.92 1.95 0.4M
2021-07-30 2.01 2.06 1.92 1.95 0.7M
2021-07-29 2.00 2.02 1.98 2.00 3.0M
2021-07-28 2.03 2.05 1.98 2.03 1.1M
2021-07-27 2.05 2.08 1.96 1.99 0.4M
2021-07-26 2.02 2.08 2.02 2.04 0.9M
2021-07-23 2.02 2.09 2.02 2.05 0.3M
2021-07-22 2.06 2.11 2.00 2.11 1.3M
2021-07-21 1.70 2.04 1.67 2.04 0.9M
2021-07-20 1.69 1.75 1.63 1.71 0.8M
2021-07-19 1.83 1.83 1.63 1.68 1.9M
2021-07-16 1.84 1.88 1.60 1.78 1.4M
2021-07-15 1.86 1.90 1.82 1.86 0.6M
2021-07-14 1.87 1.90 1.82 1.85 2.7M
2021-07-13 1.90 1.95 1.85 1.85 1.9M
2021-07-12 1.91 1.99 1.85 1.85 1.6M
2021-07-09 1.96 1.96 1.86 1.90 1.5M
2021-07-08 2.00 2.00 1.84 1.92 2.0M
2021-07-07 2.00 2.04 1.90 1.97 1.9M
2021-07-06 2.18 2.19 1.97 2.00 1.3M
2021-07-02 2.16 2.18 2.12 2.12 0.3M
2021-07-01 2.13 2.26 2.13 2.16 1.2M
2021-06-30 2.23 2.32 2.09 2.13 3.2M
2021-06-29 2.29 2.41 2.20 2.25 2.9M
2021-06-28 2.20 2.37 2.12 2.31 6.1M
2021-06-25 2.12 2.20 1.69 2.12 18.4M
2021-06-24 2.66 2.79 2.07 2.14 17.2M
2021-06-23 6.72 7.10 2.27 2.52 37.3M
2021-06-22 6.67 6.73 6.49 6.70 0.2M
2021-06-21 6.73 6.73 6.48 6.67 0.2M
2021-06-18 6.70 6.80 6.65 6.69 0.4M
2021-06-17 6.80 6.82 6.70 6.75 0.2M
2021-06-16 6.71 6.76 6.60 6.75 0.3M
2021-06-15 6.78 6.78 6.58 6.69 0.5M
2021-06-14 6.70 6.95 6.70 6.78 1.6M
2021-06-11 6.60 6.73 6.56 6.73 1.3M
2021-06-10 6.58 6.62 6.47 6.60 2.1M
2021-06-09 6.62 6.65 6.55 6.55 0.6M
2021-06-08 6.61 6.61 6.55 6.60 1.2M
2021-06-07 6.46 6.64 6.45 6.64 1.1M
2021-06-04 6.48 6.54 6.40 6.45 0.5M
2021-06-03 6.65 6.78 6.31 6.36 0.9M
2021-06-02 6.54 6.63 6.48 6.60 0.7M
2021-06-01 6.50 6.59 6.30 6.49 0.6M
2021-05-28 6.35 6.40 6.29 6.37 0.5M
2021-05-27 6.10 6.38 6.02 6.32 0.7M
2021-05-26 6.02 6.12 6.00 6.03 0.7M
2021-05-25 6.13 6.17 6.01 6.06 1.0M
2021-05-24 6.25 6.43 6.01 6.10 0.2M
2021-05-21 6.32 6.32 6.18 6.23 0.7M
2021-05-20 6.02 6.35 5.96 6.20 0.3M
2021-05-19 6.19 6.24 6.01 6.05 0.3M
2021-05-18 6.30 6.31 6.07 6.19 0.3M
2021-05-17 6.50 6.55 6.30 6.31 0.4M
2021-05-14 6.34 6.45 6.32 6.45 0.2M
2021-05-13 6.31 6.40 6.31 6.34 0.1M
2021-05-12 6.25 6.40 6.25 6.30 0.4M
2021-05-11 6.27 6.34 6.23 6.26 1.4M
2021-05-10 6.22 6.34 6.16 6.31 0.4M
2021-05-07 6.25 6.35 6.23 6.25 0.7M
2021-05-06 6.18 6.26 6.08 6.24 0.7M
2021-05-05 6.04 6.15 5.97 6.12 0.2M
2021-05-04 6.20 6.20 5.93 6.00 0.3M
2021-05-03 6.34 6.37 6.20 6.20 0.2M
2021-04-30 6.39 6.39 6.26 6.28 0.3M
2021-04-29 6.54 6.54 6.35 6.38 0.4M
2021-04-28 6.58 6.70 6.50 6.50 0.3M
2021-04-27 6.66 6.73 6.58 6.60 0.5M
2021-04-26 6.55 6.81 6.55 6.67 0.3M
2021-04-23 6.60 6.65 6.51 6.62 0.1M
2021-04-22 6.69 6.75 6.61 6.68 0.1M
2021-04-21 6.70 6.87 6.60 6.72 0.3M
2021-04-20 6.70 6.71 6.45 6.60 0.6M
2021-04-19 6.80 6.87 6.60 6.66 0.2M
2021-04-16 6.50 6.77 6.48 6.76 0.5M
2021-04-15 6.65 6.65 6.46 6.56 0.1M
2021-04-14 6.50 6.90 6.50 6.55 0.6M
2021-04-13 6.63 6.63 6.40 6.59 1.0M
2021-04-12 6.75 6.83 6.43 6.61 0.5M
2021-04-09 6.85 7.07 6.56 6.75 0.6M
2021-04-08 6.32 7.05 6.32 6.85 1.2M
2021-04-07 6.00 6.39 6.00 6.32 0.6M
2021-04-06 5.85 6.15 5.72 6.04 0.3M
2021-04-05 5.68 5.85 5.65 5.85 0.4M
2021-04-01 5.63 5.65 5.51 5.65 0.2M
2021-03-31 5.45 5.66 5.45 5.55 2.2M
2021-03-30 5.50 5.50 5.32 5.41 1.1M
2021-03-29 5.36 5.64 5.26 5.34 0.4M
2021-03-26 5.41 5.53 5.30 5.30 0.4M
2021-03-25 5.50 5.50 5.38 5.42 0.3M
2021-03-24 5.52 5.55 5.45 5.47 0.5M
2021-03-23 5.50 5.60 5.48 5.50 1.7M
2021-03-22 5.63 5.63 5.45 5.52 0.2M
2021-03-19 5.55 5.59 5.48 5.53 0.4M
2021-03-18 5.70 5.70 5.50 5.55 0.8M
2021-03-17 5.73 5.73 5.62 5.68 0.5M
2021-03-16 5.73 5.73 5.66 5.69 0.3M
2021-03-15 5.73 5.74 5.66 5.72 0.8M
2021-03-12 5.67 5.75 5.62 5.67 0.9M
2021-03-11 5.72 5.74 5.67 5.69 0.4M
2021-03-10 5.74 5.76 5.66 5.71 1.2M
2021-03-09 5.75 5.78 5.70 5.75 1.4M
2021-03-08 5.82 5.82 5.65 5.68 1.1M
2021-03-05 5.78 5.85 5.71 5.73 1.0M
2021-03-04 5.70 5.80 5.55 5.80 0.7M
2021-03-03 5.79 5.79 5.62 5.75 1.5M
2021-03-02 5.83 5.86 5.67 5.80 1.7M
2021-03-01 5.67 5.90 5.67 5.88 0.5M
2021-02-26 5.51 5.70 5.51 5.67 0.3M
2021-02-25 5.71 5.80 5.50 5.52 0.4M
2021-02-24 5.77 5.90 5.70 5.70 0.5M
2021-02-23 5.85 5.85 5.70 5.75 0.5M
2021-02-22 5.75 5.92 5.65 5.90 0.6M
2021-02-19 5.88 6.06 5.74 5.76 0.5M
2021-02-18 6.10 6.10 5.90 5.92 0.1M
2021-02-17 6.12 6.13 5.95 6.08 0.5M
2021-02-16 6.24 6.44 5.99 6.10 0.6M
2021-02-12 5.70 6.21 5.64 6.10 0.4M
2021-02-11 5.66 5.87 5.60 5.70 0.9M
2021-02-10 5.61 5.84 5.60 5.65 1.0M
2021-02-09 5.49 5.63 5.35 5.59 0.8M
2021-02-08 5.55 5.60 5.42 5.49 1.0M
2021-02-05 5.55 5.64 5.48 5.54 1.6M
2021-02-04 5.71 5.74 5.50 5.55 0.6M
2021-02-03 5.65 5.85 5.65 5.74 0.9M
2021-02-02 5.49 5.77 5.45 5.77 0.3M
2021-02-01 5.80 5.80 5.50 5.52 0.5M
2021-01-29 5.82 5.82 5.48 5.75 0.6M
2021-01-28 5.88 5.90 5.51 5.66 0.8M
2021-01-27 6.01 6.04 5.85 5.93 1.0M
2021-01-26 5.89 6.05 5.81 6.01 1.3M
2021-01-25 5.92 5.95 5.75 5.92 1.2M
2021-01-22 6.01 6.04 5.82 5.95 4.6M
2021-01-21 6.18 6.30 5.86 6.01 3.9M
2021-01-20 6.02 6.29 6.01 6.29 1.4M
2021-01-19 6.00 6.50 5.50 5.89 3.2M
2021-01-15 5.50 5.87 5.15 5.80 8.0M
2021-01-14 6.24 6.60 6.10 6.47 3.3M
2021-01-13 6.40 6.70 5.90 6.13 7.3M
2021-01-12 6.75 7.38 6.50 6.80 3.3M
2021-01-11 6.55 6.90 6.28 6.75 2.2M
2021-01-08 6.76 6.76 6.40 6.65 2.8M
2021-01-07 7.47 7.47 6.51 6.80 4.6M
2021-01-06 7.75 7.93 6.73 7.47 3.6M
2021-01-05 8.32 8.47 7.76 7.86 3.0M
2021-01-04 8.58 8.70 8.32 8.40 1.7M