|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 4,321,200 | 68.75 | 69.14 | 68.34 | 68.77 | 00:00:00 | 2004-10-14 | 6,980,200 | 68.72 | 68.85 | 67.82 | 68.11 | 00:00:00 | 2004-10-15 | 5,436,800 | 68.05 | 69.09 | 67.85 | 68.77 | 00:00:00 | 2004-10-18 | 3,739,100 | 68.62 | 69.05 | 68.23 | 68.80 | 00:00:00 | 2004-10-19 | 6,047,000 | 68.81 | 68.81 | 67.70 | 67.76 | 00:00:00 | 2004-10-20 | 9,736,900 | 66.35 | 67.44 | 66.06 | 67.44 | 00:00:00 | 2004-10-21 | 4,729,800 | 67.74 | 68.04 | 67.00 | 67.15 | 00:00:00 | 2004-10-22 | 3,989,600 | 67.15 | 67.70 | 67.10 | 67.65 | 00:00:00 | 2004-10-25 | 4,869,900 | 67.25 | 67.45 | 66.31 | 66.87 | 00:00:00 | 2004-10-26 | 5,139,500 | 66.87 | 69.26 | 66.76 | 69.13 | 00:00:00 | 2004-10-27 | 5,434,300 | 68.65 | 70.74 | 68.28 | 70.21 | 00:00:00 | 2004-10-28 | 3,017,200 | 70.20 | 70.95 | 69.84 | 70.25 | 00:00:00 | 2004-10-29 | 2,959,900 | 70.60 | 70.85 | 69.60 | 70.15 | 00:00:00 | 2004-11-01 | 3,725,600 | 70.30 | 71.46 | 70.30 | 70.42 | 00:00:00 | 2004-11-02 | 4,017,300 | 70.22 | 71.72 | 69.85 | 71.44 | 00:00:00 | 2004-11-03 | 10,471,400 | 70.80 | 70.80 | 68.54 | 68.77 | 00:00:00 | 2004-11-04 | 8,547,500 | 68.01 | 69.95 | 68.01 | 69.83 | 00:00:00 | 2004-11-05 | 4,023,900 | 69.83 | 70.26 | 69.82 | 70.10 | 00:00:00 | 2004-11-08 | 2,968,500 | 69.75 | 70.50 | 69.71 | 70.00 | 00:00:00 | 2004-11-09 | 3,007,900 | 70.00 | 70.93 | 70.00 | 70.05 | 00:00:00 | 2004-11-10 | 3,134,500 | 70.10 | 70.38 | 69.88 | 69.90 | 00:00:00 | 2004-11-11 | 1,990,000 | 70.09 | 70.80 | 69.89 | 70.50 | 00:00:00 | 2004-11-12 | 2,561,200 | 70.50 | 70.69 | 69.94 | 70.41 | 00:00:00 | 2004-11-15 | 3,418,100 | 70.16 | 70.78 | 69.93 | 70.20 | 00:00:00 | 2004-11-16 | 10,938,800 | 67.45 | 69.94 | 67.45 | 69.40 | 00:00:00 | 2004-11-17 | 5,782,400 | 69.20 | 69.50 | 68.98 | 69.17 | 00:00:00 | 2004-11-18 | 3,436,900 | 69.14 | 69.35 | 68.82 | 69.04 | 00:00:00 | 2004-11-19 | 4,766,100 | 69.05 | 69.10 | 67.80 | 68.10 | 00:00:00 | 2004-11-22 | 3,526,700 | 68.10 | 68.58 | 67.83 | 68.27 | 00:00:00 | 2004-11-23 | 3,893,300 | 68.27 | 68.50 | 67.56 | 67.86 | 00:00:00 | 2004-11-24 | 2,970,500 | 67.67 | 67.99 | 67.47 | 67.70 | 00:00:00 | 2004-11-26 | 942,700 | 67.72 | 68.19 | 67.65 | 67.75 | 00:00:00 | 2004-11-29 | 3,598,700 | 67.88 | 68.53 | 67.31 | 67.95 | 00:00:00 | 2004-11-30 | 3,504,500 | 67.37 | 68.87 | 67.35 | 68.70 | 00:00:00 | 2004-12-01 | 6,086,100 | 69.30 | 72.09 | 69.30 | 71.70 | 00:00:00 | 2004-12-02 | 2,838,000 | 71.52 | 71.53 | 70.46 | 71.27 | 00:00:00 | 2004-12-03 | 3,521,200 | 70.77 | 72.40 | 70.77 | 71.68 | 00:00:00 | 2004-12-06 | 2,166,400 | 71.68 | 71.75 | 70.85 | 70.94 | 00:00:00 | 2004-12-07 | 2,526,100 | 71.20 | 71.25 | 70.02 | 70.39 | 00:00:00 | 2004-12-08 | 2,402,700 | 70.20 | 70.49 | 69.60 | 69.89 | 00:00:00 | 2004-12-09 | 2,318,500 | 69.35 | 70.39 | 69.35 | 69.82 | 00:00:00 | 2004-12-10 | 2,213,500 | 69.70 | 70.92 | 69.52 | 70.22 | 00:00:00 | 2004-12-13 | 2,386,600 | 70.78 | 71.49 | 70.39 | 71.00 | 00:00:00 | 2004-12-14 | 3,513,100 | 70.60 | 71.08 | 70.01 | 70.39 | 00:00:00 | 2004-12-15 | 2,423,200 | 70.19 | 71.08 | 70.04 | 70.69 | 00:00:00 | 2004-12-16 | 16,267,700 | 67.76 | 69.69 | 67.60 | 69.30 | 00:00:00 | 2004-12-17 | 12,362,900 | 69.05 | 70.40 | 68.86 | 70.31 | 00:00:00 | 2004-12-20 | 6,171,500 | 70.31 | 70.31 | 69.00 | 69.42 | 00:00:00 | 2004-12-21 | 12,116,900 | 70.15 | 70.60 | 69.49 | 70.35 | 00:00:00 | 2004-12-22 | 13,531,400 | 72.40 | 73.81 | 71.61 | 71.92 | 00:00:00 | 2004-12-23 | 6,344,200 | 71.40 | 71.80 | 69.35 | 69.62 | 00:00:00 | 2004-12-27 | 3,666,900 | 69.63 | 70.18 | 69.10 | 69.72 | 00:00:00 | 2004-12-28 | 2,765,300 | 69.89 | 70.16 | 69.63 | 69.84 | 00:00:00 | 2004-12-29 | 17,421,400 | 69.34 | 70.38 | 67.89 | 70.38 | 00:00:00 | 2004-12-30 | 8,435,100 | 71.55 | 72.38 | 71.14 | 71.33 | 00:00:00 | 2004-12-31 | 2,569,600 | 71.32 | 71.64 | 71.20 | 71.21 | 00:00:00 | 2005-01-03 | 3,816,900 | 71.21 | 71.70 | 70.92 | 71.27 | 00:00:00 | 2005-01-04 | 4,170,100 | 71.27 | 71.33 | 69.84 | 69.91 | 00:00:00 | 2005-01-05 | 4,370,500 | 69.81 | 70.30 | 69.45 | 69.80 | 00:00:00 | 2005-01-06 | 2,788,400 | 69.70 | 70.70 | 69.70 | 70.35 | 00:00:00 | 2005-01-07 | 2,540,500 | 70.35 | 70.70 | 69.89 | 70.00 | 00:00:00 | 2005-01-10 | 2,614,900 | 70.00 | 70.59 | 69.47 | 70.17 | 00:00:00 | 2005-01-11 | 10,620,800 | 70.00 | 70.78 | 69.90 | 70.45 | 00:00:00 | 2005-01-12 | 3,760,600 | 70.84 | 70.84 | 70.06 | 70.33 | 00:00:00 | 2005-01-13 | 3,861,200 | 70.18 | 70.45 | 69.58 | 69.94 | 00:00:00 | 2005-01-14 | 3,568,800 | 69.58 | 69.75 | 69.06 | 69.51 | 00:00:00 | 2005-01-18 | 3,399,100 | 69.36 | 69.70 | 69.05 | 69.70 | 00:00:00 | 2005-01-19 | 14,065,400 | 68.40 | 69.50 | 66.88 | 67.43 | 00:00:00 | 2005-01-20 | 7,458,500 | 67.28 | 67.69 | 65.75 | 66.20 | 00:00:00 | 2005-01-21 | 6,797,100 | 66.22 | 66.22 | 64.85 | 64.85 | 00:00:00 | 2005-01-24 | 7,701,300 | 66.50 | 66.50 | 64.72 | 65.10 | 00:00:00 | 2005-01-25 | 5,489,700 | 65.35 | 65.45 | 64.22 | 64.31 | 00:00:00 | 2005-01-26 | 4,401,400 | 64.45 | 65.32 | 64.19 | 64.81 | 00:00:00 | 2005-01-27 | 3,630,100 | 64.45 | 64.55 | 63.28 | 63.56 | 00:00:00 | 2005-01-28 | 3,492,100 | 64.15 | 64.55 | 63.45 | 64.02 | 00:00:00 | 2005-01-31 | 2,664,100 | 64.75 | 65.00 | 64.14 | 64.55 | 00:00:00 | 2005-02-01 | 4,507,600 | 63.80 | 66.18 | 63.79 | 66.17 | 00:00:00 | 2005-02-02 | 3,980,600 | 65.95 | 65.95 | 64.26 | 64.42 | 00:00:00 | 2005-02-03 | 5,099,400 | 64.43 | 64.43 | 63.43 | 64.02 | 00:00:00 | 2005-02-04 | 3,346,900 | 64.27 | 65.25 | 64.02 | 65.14 | 00:00:00 | 2005-02-07 | 2,478,500 | 64.67 | 64.97 | 64.24 | 64.45 | 00:00:00 | 2005-02-08 | 9,870,500 | 64.20 | 64.31 | 61.75 | 61.86 | 00:00:00 | 2005-02-09 | 7,540,400 | 62.05 | 63.15 | 61.50 | 62.84 | 00:00:00 | 2005-02-10 | 6,123,600 | 62.90 | 62.95 | 61.16 | 61.19 | 00:00:00 | 2005-02-11 | 8,256,800 | 61.22 | 62.67 | 60.76 | 62.42 | 00:00:00 | 2005-02-14 | 4,892,500 | 62.43 | 63.72 | 61.90 | 63.18 | 00:00:00 | 2005-02-15 | 2,993,700 | 63.10 | 63.39 | 62.38 | 63.22 | 00:00:00 | 2005-02-16 | 4,485,200 | 63.01 | 63.05 | 61.86 | 62.02 | 00:00:00 | 2005-02-17 | 5,081,300 | 61.87 | 62.24 | 60.61 | 60.61 | 00:00:00 | 2005-02-18 | 12,616,900 | 60.62 | 60.75 | 58.00 | 58.90 | 00:00:00 | 2005-02-22 | 8,588,300 | 58.70 | 59.25 | 57.62 | 57.80 | 00:00:00 | 2005-02-23 | 9,579,000 | 58.20 | 58.37 | 56.45 | 57.16 | 00:00:00 | 2005-02-24 | 7,299,800 | 57.00 | 57.56 | 56.63 | 56.95 | 00:00:00 | 2005-02-25 | 5,407,600 | 57.00 | 57.84 | 56.90 | 57.70 | 00:00:00 | 2005-02-28 | 7,834,300 | 57.75 | 58.95 | 57.28 | 58.46 | 00:00:00 | 2005-03-01 | 8,343,000 | 58.46 | 60.01 | 58.06 | 59.57 | 00:00:00 | 2005-03-02 | 5,160,700 | 59.50 | 60.34 | 59.40 | 59.61 | 00:00:00 | 2005-03-03 | 7,202,400 | 58.51 | 59.20 | 57.63 | 58.51 | 00:00:00 | 2005-03-04 | 4,613,900 | 58.74 | 59.45 | 58.32 | 58.50 | 00:00:00 | 2005-03-07 | 5,369,800 | 58.50 | 58.52 | 57.78 | 58.00 | 00:00:00 | 2005-03-08 | 7,462,500 | 58.05 | 58.50 | 57.30 | 57.49 | 00:00:00 | 2005-03-09 | 9,044,500 | 57.49 | 57.53 | 56.74 | 57.10 | 00:00:00 | 2005-03-10 | 4,263,000 | 57.11 | 58.05 | 57.11 | 57.72 | 00:00:00 | 2005-03-11 | 3,923,200 | 57.79 | 58.21 | 57.14 | 57.30 | 00:00:00 | 2005-03-14 | 2,990,200 | 57.30 | 57.77 | 57.12 | 57.69 | 00:00:00 | 2005-03-15 | 2,971,300 | 57.69 | 58.00 | 57.32 | 57.40 | 00:00:00 | 2005-03-16 | 5,257,500 | 57.40 | 57.40 | 56.73 | 56.95 | 00:00:00 | 2005-03-17 | 16,207,400 | 56.40 | 56.55 | 53.85 | 54.50 | 00:00:00 | 2005-03-18 | 14,758,800 | 54.40 | 55.24 | 54.15 | 55.01 | 00:00:00 | 2005-03-21 | 5,260,000 | 54.80 | 55.09 | 54.44 | 54.88 | 00:00:00 | 2005-03-22 | 5,357,000 | 55.07 | 55.19 | 53.72 | 53.96 | 00:00:00 | 2005-03-23 | 5,233,500 | 53.82 | 54.41 | 53.82 | 54.16 | 00:00:00 | 2005-03-24 | 4,013,700 | 54.18 | 54.81 | 54.09 | 54.21 | 00:00:00 | 2005-03-28 | 3,969,000 | 54.21 | 55.13 | 54.14 | 54.88 | 00:00:00 | 2005-03-29 | 4,051,500 | 54.73 | 55.25 | 54.50 | 54.70 | 00:00:00 | 2005-03-30 | 3,579,800 | 54.69 | 55.34 | 54.65 | 55.15 | 00:00:00 | 2005-03-31 | 5,644,700 | 55.27 | 55.40 | 54.37 | 54.45 | 00:00:00 | 2005-04-01 | 6,872,500 | 54.46 | 54.83 | 53.20 | 53.24 | 00:00:00 | 2005-04-04 | 15,210,000 | 53.10 | 53.11 | 49.75 | 51.46 | 00:00:00 | 2005-04-05 | 8,699,500 | 51.46 | 52.90 | 51.00 | 52.28 | 00:00:00 | 2005-04-06 | 9,569,100 | 53.00 | 54.55 | 51.99 | 54.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|