|
 Federal National - [Ticker: FNM] |     | | Last Trade | 2.63 | Last Trade Time | 2017-03-17 - 00:00:00 | | Variation | +0.19 (+1.08%) | Open | 2.63 | | High | 2.63 | Low | 2.63 | | Volume | 5,200 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 2.44 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FNM quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 4,624,700 | 59.98 | 60.54 | 58.06 | 58.37 | 00:00:00 | | 2000-01-04 | 5,516,500 | 57.19 | 57.32 | 55.21 | 57.07 | 00:00:00 | | 2000-01-05 | 3,702,600 | 56.82 | 57.38 | 55.40 | 55.46 | 00:00:00 | | 2000-01-06 | 3,830,500 | 55.09 | 59.73 | 54.96 | 59.36 | 00:00:00 | | 2000-01-07 | 3,071,300 | 59.61 | 60.16 | 58.37 | 60.04 | 00:00:00 | | 2000-01-10 | 2,102,600 | 60.04 | 60.04 | 58.31 | 58.62 | 00:00:00 | | 2000-01-11 | 2,865,500 | 57.19 | 59.61 | 57.19 | 58.62 | 00:00:00 | | 2000-01-12 | 2,412,500 | 58.49 | 59.30 | 57.63 | 59.17 | 00:00:00 | | 2000-01-13 | 3,965,100 | 60.66 | 61.77 | 59.17 | 61.59 | 00:00:00 | | 2000-01-14 | 4,826,100 | 62.02 | 64.25 | 61.96 | 64.00 | 00:00:00 | | 2000-01-18 | 3,568,200 | 63.88 | 63.88 | 59.92 | 60.16 | 00:00:00 | | 2000-01-19 | 3,618,000 | 60.23 | 61.34 | 58.93 | 59.95 | 00:00:00 | | 2000-01-20 | 4,134,400 | 59.30 | 59.48 | 56.95 | 58.00 | 00:00:00 | | 2000-01-21 | 5,341,900 | 58.80 | 58.80 | 55.46 | 55.46 | 00:00:00 | | 2000-01-24 | 3,587,300 | 55.71 | 56.51 | 54.96 | 55.86 | 00:00:00 | | 2000-01-25 | 4,796,100 | 55.71 | 56.33 | 54.35 | 54.47 | 00:00:00 | | 2000-01-26 | 6,232,500 | 54.72 | 57.13 | 54.47 | 56.64 | 00:00:00 | | 2000-01-27 | 4,939,200 | 57.75 | 59.19 | 57.00 | 59.00 | 00:00:00 | | 2000-01-28 | 5,038,000 | 58.37 | 58.69 | 57.25 | 58.25 | 00:00:00 | | 2000-01-31 | 3,261,400 | 58.12 | 60.13 | 57.62 | 59.94 | 00:00:00 | | 2000-02-01 | 3,645,500 | 59.69 | 60.50 | 58.75 | 60.31 | 00:00:00 | | 2000-02-02 | 2,757,200 | 60.25 | 60.88 | 58.94 | 60.13 | 00:00:00 | | 2000-02-03 | 3,604,400 | 60.25 | 61.63 | 59.87 | 61.56 | 00:00:00 | | 2000-02-04 | 3,038,900 | 61.81 | 62.00 | 59.25 | 59.62 | 00:00:00 | | 2000-02-07 | 2,994,800 | 59.75 | 59.75 | 57.00 | 57.75 | 00:00:00 | | 2000-02-08 | 2,575,400 | 58.88 | 59.25 | 58.06 | 58.44 | 00:00:00 | | 2000-02-09 | 3,053,000 | 58.37 | 58.37 | 56.19 | 56.44 | 00:00:00 | | 2000-02-10 | 4,956,400 | 56.00 | 56.50 | 53.12 | 54.44 | 00:00:00 | | 2000-02-11 | 3,544,100 | 54.44 | 55.88 | 54.13 | 54.75 | 00:00:00 | | 2000-02-14 | 3,926,300 | 54.75 | 55.50 | 53.62 | 54.00 | 00:00:00 | | 2000-02-15 | 4,769,600 | 54.62 | 55.44 | 54.44 | 54.81 | 00:00:00 | | 2000-02-16 | 4,419,100 | 55.75 | 55.75 | 54.56 | 55.12 | 00:00:00 | | 2000-02-17 | 7,310,700 | 55.75 | 55.81 | 52.44 | 53.19 | 00:00:00 | | 2000-02-18 | 3,115,400 | 53.06 | 53.31 | 50.81 | 51.00 | 00:00:00 | | 2000-02-22 | 4,024,600 | 51.31 | 53.31 | 51.19 | 52.63 | 00:00:00 | | 2000-02-23 | 31,649 | 52.56 | 53.56 | 52.00 | 52.06 | 00:00:00 | | 2000-02-24 | 4,003,900 | 52.00 | 52.00 | 49.81 | 50.50 | 00:00:00 | | 2000-02-25 | 3,066,800 | 51.13 | 52.50 | 50.19 | 50.75 | 00:00:00 | | 2000-02-28 | 3,936,200 | 51.25 | 54.25 | 51.25 | 53.75 | 00:00:00 | | 2000-02-29 | 3,422,800 | 53.31 | 53.56 | 52.81 | 53.00 | 00:00:00 | | 2000-03-01 | 3,542,500 | 53.62 | 54.56 | 52.63 | 52.81 | 00:00:00 | | 2000-03-02 | 3,089,900 | 52.63 | 52.63 | 51.13 | 51.88 | 00:00:00 | | 2000-03-03 | 4,119,300 | 53.87 | 53.94 | 52.37 | 53.06 | 00:00:00 | | 2000-03-06 | 2,970,200 | 52.88 | 52.94 | 51.31 | 51.62 | 00:00:00 | | 2000-03-07 | 4,816,000 | 51.00 | 51.00 | 47.94 | 48.44 | 00:00:00 | | 2000-03-08 | 4,084,100 | 48.50 | 51.75 | 47.87 | 50.44 | 00:00:00 | | 2000-03-09 | 2,929,100 | 50.44 | 50.50 | 48.13 | 49.44 | 00:00:00 | | 2000-03-10 | 2,996,900 | 49.63 | 50.44 | 48.81 | 50.06 | 00:00:00 | | 2000-03-13 | 2,616,300 | 49.81 | 51.56 | 49.31 | 51.56 | 00:00:00 | | 2000-03-14 | 3,156,100 | 52.06 | 52.63 | 51.44 | 51.88 | 00:00:00 | | 2000-03-15 | 4,462,700 | 52.12 | 56.81 | 52.00 | 55.81 | 00:00:00 | | 2000-03-16 | 7,835,600 | 58.25 | 60.81 | 57.75 | 60.75 | 00:00:00 | | 2000-03-17 | 4,876,300 | 60.38 | 63.19 | 60.00 | 61.00 | 00:00:00 | | 2000-03-20 | 3,881,700 | 61.00 | 61.12 | 57.19 | 58.37 | 00:00:00 | | 2000-03-21 | 5,026,700 | 57.75 | 62.75 | 57.69 | 62.12 | 00:00:00 | | 2000-03-22 | 5,745,300 | 62.00 | 62.38 | 61.19 | 61.86 | 00:00:00 | | 2000-03-23 | 7,292,600 | 59.50 | 62.69 | 58.00 | 62.50 | 00:00:00 | | 2000-03-24 | 4,441,700 | 62.50 | 64.00 | 60.75 | 61.63 | 00:00:00 | | 2000-03-27 | 3,363,300 | 60.62 | 61.44 | 58.50 | 59.38 | 00:00:00 | | 2000-03-28 | 2,967,000 | 58.63 | 60.25 | 58.63 | 58.88 | 00:00:00 | | 2000-03-29 | 3,969,600 | 59.69 | 60.00 | 57.94 | 58.25 | 00:00:00 | | 2000-03-30 | 4,351,200 | 58.25 | 58.50 | 55.06 | 56.25 | 00:00:00 | | 2000-03-31 | 3,931,100 | 57.00 | 57.56 | 55.63 | 56.56 | 00:00:00 | | 2000-04-03 | 5,053,700 | 57.75 | 59.87 | 57.19 | 59.87 | 00:00:00 | | 2000-04-04 | 5,023,900 | 59.38 | 60.44 | 58.06 | 58.50 | 00:00:00 | | 2000-04-05 | 3,616,600 | 58.69 | 60.44 | 58.69 | 59.81 | 00:00:00 | | 2000-04-06 | 2,816,200 | 59.75 | 61.06 | 59.75 | 60.81 | 00:00:00 | | 2000-04-07 | 2,560,900 | 60.56 | 60.94 | 59.81 | 59.81 | 00:00:00 | | 2000-04-10 | 2,401,700 | 59.19 | 60.88 | 59.19 | 59.38 | 00:00:00 | | 2000-04-11 | 2,821,800 | 59.62 | 59.94 | 58.81 | 59.38 | 00:00:00 | | 2000-04-12 | 5,619,200 | 60.00 | 64.12 | 59.94 | 63.06 | 00:00:00 | | 2000-04-13 | 3,765,900 | 62.25 | 62.94 | 61.88 | 62.62 | 00:00:00 | | 2000-04-14 | 3,979,700 | 62.12 | 62.19 | 58.44 | 61.88 | 00:00:00 | | 2000-04-17 | 4,133,500 | 61.00 | 61.63 | 60.19 | 61.50 | 00:00:00 | | 2000-04-18 | 2,533,400 | 61.25 | 62.19 | 61.12 | 62.00 | 00:00:00 | | 2000-04-19 | 2,253,500 | 61.50 | 61.50 | 59.44 | 59.69 | 00:00:00 | | 2000-04-20 | 2,320,300 | 59.81 | 60.81 | 59.06 | 60.81 | 00:00:00 | | 2000-04-24 | 3,299,200 | 60.38 | 64.25 | 60.38 | 63.69 | 00:00:00 | | 2000-04-25 | 4,139,100 | 65.62 | 65.62 | 64.50 | 65.00 | 00:00:00 | | 2000-04-26 | 2,157,300 | 64.25 | 64.50 | 63.00 | 63.75 | 00:00:00 | | 2000-04-27 | 2,814,400 | 62.87 | 62.94 | 60.88 | 62.87 | 00:00:00 | | 2000-04-28 | 2,903,100 | 62.00 | 62.00 | 59.62 | 60.31 | 00:00:00 | | 2000-05-01 | 2,521,100 | 60.38 | 60.62 | 58.69 | 58.75 | 00:00:00 | | 2000-05-02 | 4,723,700 | 58.75 | 58.75 | 56.00 | 56.81 | 00:00:00 | | 2000-05-03 | 2,747,300 | 56.94 | 57.25 | 55.94 | 56.44 | 00:00:00 | | 2000-05-04 | 2,732,700 | 56.44 | 56.44 | 54.69 | 55.06 | 00:00:00 | | 2000-05-05 | 1,786,700 | 54.62 | 55.94 | 54.00 | 55.12 | 00:00:00 | | 2000-05-08 | 2,101,900 | 54.94 | 57.75 | 54.94 | 56.69 | 00:00:00 | | 2000-05-09 | 2,082,400 | 57.38 | 58.69 | 56.06 | 56.69 | 00:00:00 | | 2000-05-10 | 2,515,200 | 56.75 | 58.31 | 56.75 | 57.75 | 00:00:00 | | 2000-05-11 | 2,690,300 | 59.75 | 60.69 | 59.06 | 60.00 | 00:00:00 | | 2000-05-12 | 3,055,200 | 59.25 | 60.75 | 59.25 | 60.31 | 00:00:00 | | 2000-05-15 | 2,877,800 | 60.31 | 63.44 | 60.31 | 63.44 | 00:00:00 | | 2000-05-16 | 3,580,600 | 63.25 | 63.75 | 61.63 | 62.31 | 00:00:00 | | 2000-05-17 | 3,212,700 | 61.50 | 62.12 | 61.31 | 62.06 | 00:00:00 | | 2000-05-18 | 2,391,000 | 62.00 | 63.00 | 62.00 | 62.56 | 00:00:00 | | 2000-05-19 | 4,146,500 | 61.00 | 61.63 | 60.69 | 60.75 | 00:00:00 | | 2000-05-22 | 2,917,400 | 61.50 | 61.75 | 59.94 | 60.25 | 00:00:00 | | 2000-05-23 | 6,877,500 | 58.75 | 59.12 | 56.00 | 57.13 | 00:00:00 | | 2000-05-24 | 5,196,600 | 57.00 | 59.75 | 57.00 | 59.75 | 00:00:00 | | 2000-05-25 | 4,803,600 | 59.38 | 60.13 | 58.50 | 58.63 | 00:00:00 | | 2000-05-26 | 1,958,400 | 59.00 | 59.25 | 58.50 | 59.06 | 00:00:00 | | 2000-05-30 | 2,007,200 | 59.00 | 60.81 | 59.00 | 60.31 | 00:00:00 | | 2000-05-31 | 2,018,700 | 59.75 | 60.13 | 59.19 | 60.13 | 00:00:00 | | 2000-06-01 | 2,970,400 | 59.69 | 61.63 | 59.56 | 60.94 | 00:00:00 | | 2000-06-02 | 32,087 | 63.50 | 64.63 | 62.50 | 63.50 | 00:00:00 | | 2000-06-05 | 2,255,900 | 63.25 | 63.31 | 61.56 | 61.81 | 00:00:00 | | 2000-06-06 | 2,017,000 | 61.94 | 61.94 | 60.31 | 61.38 | 00:00:00 | | 2000-06-07 | 1,461,900 | 61.38 | 62.56 | 60.88 | 62.06 | 00:00:00 | | 2000-06-08 | 1,637,800 | 61.56 | 61.94 | 61.12 | 61.44 | 00:00:00 | | 2000-06-09 | 11,678 | 61.50 | 62.56 | 60.06 | 60.63 | 00:00:00 | | 2000-06-12 | 1,758,100 | 60.62 | 61.12 | 59.50 | 60.31 | 00:00:00 | | 2000-06-13 | 2,150,100 | 59.88 | 60.44 | 59.56 | 60.38 | 00:00:00 | | 2000-06-14 | 2,137,200 | 59.69 | 62.00 | 59.69 | 62.00 | 00:00:00 | | 2000-06-15 | 3,628,600 | 61.50 | 61.50 | 59.00 | 60.00 | 00:00:00 | | 2000-06-16 | 4,997,900 | 59.75 | 59.88 | 56.25 | 56.75 | 00:00:00 | | 2000-06-19 | 4,362,300 | 56.75 | 57.75 | 56.12 | 56.88 | 00:00:00 | | 2000-06-20 | 3,572,100 | 56.81 | 57.31 | 55.00 | 55.00 | 00:00:00 | | 2000-06-21 | 2,884,000 | 55.06 | 56.06 | 55.06 | 55.31 | 00:00:00 | | 2000-06-22 | 3,704,000 | 55.69 | 56.25 | 53.56 | 55.84 | 00:00:00 | | 2000-06-23 | 2,001,400 | 55.94 | 57.00 | 55.50 | 55.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
