|
 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 | | 2004-04-22 | 4,532,600 | 71.15 | 71.78 | 70.60 | 71.18 | 00:00:00 | | 2004-04-23 | 13,647,800 | 71.28 | 71.28 | 69.25 | 69.90 | 00:00:00 | | 2004-04-26 | 5,201,200 | 70.20 | 70.25 | 69.31 | 69.62 | 00:00:00 | | 2004-04-27 | 5,008,600 | 70.10 | 70.75 | 69.81 | 69.87 | 00:00:00 | | 2004-04-28 | 6,722,900 | 69.35 | 69.36 | 67.81 | 67.98 | 00:00:00 | | 2004-04-29 | 5,062,800 | 68.23 | 69.60 | 68.01 | 69.00 | 00:00:00 | | 2004-04-30 | 4,272,100 | 69.10 | 69.45 | 68.65 | 68.72 | 00:00:00 | | 2004-05-03 | 3,858,600 | 68.90 | 69.94 | 68.90 | 69.85 | 00:00:00 | | 2004-05-04 | 3,959,200 | 69.60 | 70.95 | 68.76 | 70.04 | 00:00:00 | | 2004-05-05 | 2,617,200 | 69.79 | 70.30 | 69.30 | 70.15 | 00:00:00 | | 2004-05-06 | 4,052,800 | 69.90 | 70.10 | 68.30 | 68.88 | 00:00:00 | | 2004-05-07 | 6,843,200 | 67.25 | 67.94 | 66.74 | 67.86 | 00:00:00 | | 2004-05-10 | 5,005,900 | 67.75 | 68.74 | 67.62 | 68.34 | 00:00:00 | | 2004-05-11 | 4,635,200 | 69.05 | 70.38 | 69.05 | 69.51 | 00:00:00 | | 2004-05-12 | 3,828,100 | 69.15 | 70.09 | 68.31 | 70.08 | 00:00:00 | | 2004-05-13 | 3,462,600 | 69.48 | 71.15 | 69.48 | 70.40 | 00:00:00 | | 2004-05-14 | 2,291,400 | 70.25 | 70.93 | 69.40 | 69.94 | 00:00:00 | | 2004-05-17 | 4,309,800 | 68.25 | 69.05 | 68.15 | 68.58 | 00:00:00 | | 2004-05-18 | 3,151,200 | 68.79 | 69.02 | 68.18 | 68.18 | 00:00:00 | | 2004-05-19 | 3,386,900 | 68.64 | 69.72 | 67.50 | 67.65 | 00:00:00 | | 2004-05-20 | 2,612,500 | 67.72 | 68.37 | 67.63 | 67.81 | 00:00:00 | | 2004-05-21 | 3,776,000 | 67.81 | 68.19 | 67.00 | 67.20 | 00:00:00 | | 2004-05-24 | 3,133,300 | 67.80 | 67.80 | 66.50 | 66.76 | 00:00:00 | | 2004-05-25 | 5,926,400 | 66.77 | 67.49 | 65.89 | 67.21 | 00:00:00 | | 2004-05-26 | 3,614,600 | 68.10 | 68.68 | 67.71 | 68.63 | 00:00:00 | | 2004-05-27 | 3,681,400 | 69.23 | 69.25 | 67.75 | 67.85 | 00:00:00 | | 2004-05-28 | 2,836,600 | 67.90 | 68.15 | 67.26 | 67.70 | 00:00:00 | | 2004-06-01 | 4,468,800 | 67.45 | 67.57 | 66.04 | 66.80 | 00:00:00 | | 2004-06-02 | 3,968,300 | 66.80 | 67.45 | 65.91 | 67.25 | 00:00:00 | | 2004-06-03 | 1,704,700 | 67.00 | 67.61 | 67.00 | 67.25 | 00:00:00 | | 2004-06-04 | 1,795,000 | 67.40 | 68.29 | 67.40 | 67.76 | 00:00:00 | | 2004-06-07 | 2,440,300 | 67.96 | 69.65 | 67.89 | 69.65 | 00:00:00 | | 2004-06-08 | 3,281,000 | 69.40 | 69.68 | 68.76 | 69.08 | 00:00:00 | | 2004-06-09 | 2,924,100 | 69.10 | 69.67 | 68.95 | 69.10 | 00:00:00 | | 2004-06-10 | 3,500,400 | 69.88 | 70.22 | 69.43 | 70.12 | 00:00:00 | | 2004-06-14 | 2,884,500 | 69.95 | 70.04 | 69.01 | 69.45 | 00:00:00 | | 2004-06-15 | 3,256,700 | 70.00 | 70.77 | 69.55 | 70.36 | 00:00:00 | | 2004-06-16 | 2,114,200 | 70.11 | 70.90 | 70.03 | 70.70 | 00:00:00 | | 2004-06-17 | 1,946,900 | 70.60 | 71.40 | 70.24 | 71.19 | 00:00:00 | | 2004-06-18 | 2,706,300 | 71.00 | 71.80 | 70.56 | 71.57 | 00:00:00 | | 2004-06-21 | 2,480,900 | 71.52 | 71.80 | 70.26 | 70.49 | 00:00:00 | | 2004-06-22 | 2,356,400 | 70.46 | 71.36 | 70.29 | 71.11 | 00:00:00 | | 2004-06-23 | 2,463,700 | 71.30 | 71.32 | 70.35 | 70.87 | 00:00:00 | | 2004-06-24 | 2,693,500 | 71.12 | 71.20 | 70.50 | 70.50 | 00:00:00 | | 2004-06-25 | 3,677,800 | 70.90 | 71.00 | 70.15 | 70.15 | 00:00:00 | | 2004-06-28 | 2,945,500 | 70.65 | 72.17 | 70.52 | 71.75 | 00:00:00 | | 2004-06-29 | 3,654,400 | 71.10 | 71.55 | 70.44 | 71.35 | 00:00:00 | | 2004-06-30 | 3,687,900 | 71.02 | 71.99 | 70.85 | 71.36 | 00:00:00 | | 2004-07-01 | 3,827,800 | 71.61 | 71.73 | 69.66 | 70.02 | 00:00:00 | | 2004-07-02 | 1,669,200 | 70.27 | 70.80 | 70.05 | 70.70 | 00:00:00 | | 2004-07-06 | 2,368,200 | 70.70 | 70.93 | 69.90 | 70.51 | 00:00:00 | | 2004-07-07 | 3,898,600 | 70.45 | 72.19 | 70.45 | 71.69 | 00:00:00 | | 2004-07-08 | 2,065,900 | 71.65 | 71.65 | 70.86 | 70.92 | 00:00:00 | | 2004-07-09 | 3,497,800 | 70.82 | 70.92 | 69.25 | 69.68 | 00:00:00 | | 2004-07-12 | 2,054,800 | 69.69 | 70.44 | 69.51 | 70.14 | 00:00:00 | | 2004-07-13 | 2,249,400 | 70.00 | 71.02 | 69.60 | 70.96 | 00:00:00 | | 2004-07-14 | 2,782,400 | 70.60 | 71.48 | 70.37 | 71.26 | 00:00:00 | | 2004-07-15 | 3,457,400 | 71.20 | 72.13 | 71.01 | 71.80 | 00:00:00 | | 2004-07-16 | 5,248,600 | 72.30 | 73.20 | 71.54 | 73.12 | 00:00:00 | | 2004-07-19 | 6,144,700 | 73.12 | 74.30 | 72.37 | 73.85 | 00:00:00 | | 2004-07-20 | 5,011,700 | 73.55 | 74.50 | 73.14 | 74.28 | 00:00:00 | | 2004-07-21 | 6,903,200 | 73.50 | 73.70 | 71.48 | 71.60 | 00:00:00 | | 2004-07-22 | 4,268,600 | 71.30 | 71.50 | 70.25 | 70.37 | 00:00:00 | | 2004-07-23 | 3,263,400 | 70.02 | 70.48 | 69.85 | 69.88 | 00:00:00 | | 2004-07-26 | 2,952,000 | 69.38 | 70.37 | 69.38 | 70.20 | 00:00:00 | | 2004-07-27 | 2,631,900 | 70.20 | 70.75 | 69.96 | 70.22 | 00:00:00 | | 2004-07-28 | 3,574,300 | 69.20 | 71.40 | 69.20 | 71.11 | 00:00:00 | | 2004-07-29 | 2,128,000 | 71.10 | 71.11 | 70.25 | 70.70 | 00:00:00 | | 2004-07-30 | 1,951,300 | 70.66 | 70.96 | 70.44 | 70.96 | 00:00:00 | | 2004-08-02 | 2,821,200 | 70.76 | 71.98 | 70.51 | 71.80 | 00:00:00 | | 2004-08-03 | 1,924,300 | 71.80 | 71.80 | 70.61 | 70.93 | 00:00:00 | | 2004-08-04 | 2,224,300 | 70.84 | 71.72 | 70.25 | 71.46 | 00:00:00 | | 2004-08-05 | 3,104,500 | 71.23 | 71.23 | 70.17 | 70.32 | 00:00:00 | | 2004-08-06 | 2,844,900 | 70.40 | 71.40 | 69.87 | 70.20 | 00:00:00 | | 2004-08-09 | 2,227,700 | 70.65 | 70.66 | 69.73 | 69.95 | 00:00:00 | | 2004-08-10 | 2,516,400 | 70.00 | 70.42 | 69.65 | 70.26 | 00:00:00 | | 2004-08-11 | 2,714,100 | 70.16 | 72.31 | 70.16 | 72.31 | 00:00:00 | | 2004-08-12 | 2,360,500 | 72.22 | 72.29 | 71.28 | 71.31 | 00:00:00 | | 2004-08-13 | 2,289,700 | 71.16 | 71.53 | 70.90 | 71.27 | 00:00:00 | | 2004-08-16 | 2,629,100 | 71.00 | 72.03 | 71.00 | 71.97 | 00:00:00 | | 2004-08-17 | 2,586,400 | 72.30 | 73.35 | 72.30 | 73.07 | 00:00:00 | | 2004-08-18 | 3,346,700 | 73.12 | 74.55 | 72.98 | 74.36 | 00:00:00 | | 2004-08-19 | 3,709,500 | 74.26 | 74.57 | 73.76 | 74.30 | 00:00:00 | | 2004-08-20 | 2,732,400 | 74.21 | 74.48 | 73.72 | 74.38 | 00:00:00 | | 2004-08-23 | 1,968,200 | 74.38 | 74.70 | 73.21 | 73.27 | 00:00:00 | | 2004-08-24 | 1,439,900 | 73.42 | 73.69 | 73.11 | 73.45 | 00:00:00 | | 2004-08-25 | 1,850,800 | 73.20 | 73.65 | 72.90 | 73.37 | 00:00:00 | | 2004-08-26 | 1,391,500 | 73.37 | 74.12 | 73.31 | 73.96 | 00:00:00 | | 2004-08-27 | 1,137,900 | 73.97 | 74.20 | 73.45 | 73.47 | 00:00:00 | | 2004-08-30 | 1,569,200 | 73.72 | 74.49 | 73.71 | 74.02 | 00:00:00 | | 2004-08-31 | 1,774,400 | 74.00 | 74.45 | 73.58 | 74.45 | 00:00:00 | | 2004-09-01 | 2,686,500 | 74.31 | 74.74 | 73.66 | 73.85 | 00:00:00 | | 2004-09-02 | 2,000,600 | 73.86 | 75.19 | 73.49 | 75.15 | 00:00:00 | | 2004-09-03 | 2,937,400 | 75.02 | 76.49 | 75.00 | 76.06 | 00:00:00 | | 2004-09-07 | 3,677,500 | 76.46 | 77.80 | 76.42 | 77.54 | 00:00:00 | | 2004-09-08 | 2,192,100 | 77.40 | 77.50 | 76.75 | 76.79 | 00:00:00 | | 2004-09-09 | 2,405,200 | 76.80 | 77.34 | 76.35 | 76.95 | 00:00:00 | | 2004-09-10 | 2,126,800 | 76.94 | 77.45 | 76.51 | 76.80 | 00:00:00 | | 2004-09-13 | 2,459,100 | 76.20 | 77.04 | 76.11 | 76.65 | 00:00:00 | | 2004-09-14 | 2,871,800 | 76.70 | 76.87 | 76.19 | 76.45 | 00:00:00 | | 2004-09-15 | 2,185,700 | 76.41 | 76.60 | 75.86 | 76.26 | 00:00:00 | | 2004-09-16 | 1,670,400 | 76.26 | 76.70 | 76.21 | 76.44 | 00:00:00 | | 2004-09-17 | 3,114,400 | 76.68 | 77.45 | 76.62 | 77.21 | 00:00:00 | | 2004-09-20 | 3,127,400 | 76.95 | 76.96 | 75.76 | 75.98 | 00:00:00 | | 2004-09-21 | 2,643,300 | 75.95 | 76.25 | 75.50 | 75.65 | 00:00:00 | | 2004-09-22 | 17,700,500 | 74.18 | 74.18 | 70.00 | 70.69 | 00:00:00 | | 2004-09-23 | 30,562,400 | 69.23 | 69.94 | 66.50 | 67.15 | 00:00:00 | | 2004-09-24 | 26,820,600 | 66.05 | 66.55 | 63.00 | 65.51 | 00:00:00 | | 2004-09-27 | 20,031,100 | 66.39 | 67.56 | 65.20 | 66.50 | 00:00:00 | | 2004-09-28 | 9,593,600 | 66.50 | 67.09 | 66.13 | 66.96 | 00:00:00 | | 2004-09-29 | 9,283,100 | 66.96 | 66.96 | 65.40 | 66.25 | 00:00:00 | | 2004-09-30 | 16,314,500 | 64.00 | 64.50 | 63.05 | 63.40 | 00:00:00 | | 2004-10-01 | 11,505,200 | 63.00 | 65.80 | 62.95 | 65.25 | 00:00:00 | | 2004-10-04 | 9,024,300 | 64.25 | 65.71 | 64.22 | 65.71 | 00:00:00 | | 2004-10-05 | 8,180,900 | 65.67 | 66.20 | 65.01 | 66.00 | 00:00:00 | | 2004-10-06 | 9,029,700 | 66.00 | 67.50 | 65.81 | 67.45 | 00:00:00 | | 2004-10-07 | 10,004,300 | 67.75 | 69.09 | 67.73 | 69.00 | 00:00:00 | | 2004-10-08 | 4,682,500 | 68.90 | 69.20 | 68.40 | 69.05 | 00:00:00 | | 2004-10-11 | 3,483,200 | 69.06 | 69.14 | 68.43 | 68.68 | 00:00:00 | | 2004-10-12 | 6,970,500 | 67.50 | 68.52 | 67.50 | 68.26 | 00:00:00 | | 2004-10-13 | 4,321,200 | 68.75 | 69.14 | 68.34 | 68.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
