|
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 | 2005-04-06 | 9,569,100 | 53.00 | 54.55 | 51.99 | 54.15 | 00:00:00 | 2005-04-07 | 6,276,200 | 54.15 | 55.47 | 53.76 | 55.15 | 00:00:00 | 2005-04-08 | 4,394,900 | 54.98 | 55.76 | 54.65 | 55.15 | 00:00:00 | 2005-04-11 | 4,397,700 | 55.16 | 55.59 | 54.99 | 55.53 | 00:00:00 | 2005-04-12 | 5,981,100 | 55.35 | 56.92 | 55.32 | 56.77 | 00:00:00 | 2005-04-13 | 4,376,600 | 56.63 | 57.21 | 56.00 | 56.18 | 00:00:00 | 2005-04-14 | 6,295,500 | 56.10 | 56.64 | 55.40 | 56.08 | 00:00:00 | 2005-04-15 | 4,534,400 | 55.50 | 55.70 | 54.19 | 54.21 | 00:00:00 | 2005-04-18 | 3,156,500 | 54.35 | 54.73 | 54.01 | 54.40 | 00:00:00 | 2005-04-19 | 4,174,200 | 54.15 | 55.19 | 53.64 | 53.79 | 00:00:00 | 2005-04-20 | 4,255,600 | 53.60 | 54.05 | 53.11 | 53.27 | 00:00:00 | 2005-04-21 | 2,929,600 | 53.52 | 53.79 | 52.54 | 53.20 | 00:00:00 | 2005-04-22 | 4,006,400 | 53.20 | 53.55 | 52.29 | 52.78 | 00:00:00 | 2005-04-25 | 3,489,900 | 53.00 | 53.82 | 52.95 | 53.53 | 00:00:00 | 2005-04-26 | 3,271,400 | 53.60 | 53.82 | 52.61 | 52.64 | 00:00:00 | 2005-04-27 | 2,822,100 | 52.08 | 53.58 | 52.01 | 53.48 | 00:00:00 | 2005-04-28 | 3,125,700 | 53.06 | 53.24 | 52.07 | 52.24 | 00:00:00 | 2005-04-29 | 5,340,000 | 53.00 | 54.01 | 51.65 | 53.95 | 00:00:00 | 2005-05-02 | 2,888,900 | 53.97 | 54.49 | 53.28 | 53.76 | 00:00:00 | 2005-05-03 | 2,826,500 | 53.36 | 54.49 | 53.10 | 54.10 | 00:00:00 | 2005-05-04 | 3,586,100 | 54.50 | 56.24 | 54.18 | 56.05 | 00:00:00 | 2005-05-05 | 3,031,900 | 56.10 | 56.33 | 55.16 | 55.63 | 00:00:00 | 2005-05-06 | 2,635,000 | 55.70 | 55.95 | 54.76 | 55.03 | 00:00:00 | 2005-05-09 | 3,224,000 | 55.00 | 55.88 | 54.96 | 55.65 | 00:00:00 | 2005-05-10 | 2,364,200 | 55.17 | 55.25 | 54.33 | 54.66 | 00:00:00 | 2005-05-11 | 3,028,400 | 55.00 | 55.75 | 54.76 | 55.67 | 00:00:00 | 2005-05-12 | 4,590,100 | 55.63 | 55.80 | 54.26 | 54.28 | 00:00:00 | 2005-05-13 | 3,347,200 | 54.50 | 54.60 | 53.25 | 53.65 | 00:00:00 | 2005-05-16 | 2,668,100 | 53.65 | 55.33 | 53.64 | 55.25 | 00:00:00 | 2005-05-17 | 3,830,500 | 55.00 | 55.73 | 54.36 | 55.58 | 00:00:00 | 2005-05-18 | 6,252,900 | 55.65 | 57.00 | 55.65 | 56.50 | 00:00:00 | 2005-05-19 | 6,682,400 | 56.00 | 57.52 | 55.86 | 56.54 | 00:00:00 | 2005-05-20 | 3,889,500 | 56.54 | 56.89 | 56.30 | 56.72 | 00:00:00 | 2005-05-23 | 3,781,200 | 57.00 | 57.70 | 56.83 | 57.40 | 00:00:00 | 2005-05-24 | 5,731,000 | 57.40 | 58.11 | 57.15 | 58.00 | 00:00:00 | 2005-05-25 | 3,998,900 | 58.03 | 58.15 | 57.00 | 57.03 | 00:00:00 | 2005-05-26 | 4,805,500 | 57.48 | 59.63 | 57.29 | 59.37 | 00:00:00 | 2005-05-27 | 5,798,500 | 59.70 | 60.99 | 59.43 | 60.74 | 00:00:00 | 2005-05-31 | 5,935,600 | 60.40 | 61.25 | 59.11 | 59.24 | 00:00:00 | 2005-06-01 | 4,569,200 | 59.10 | 60.20 | 58.84 | 58.96 | 00:00:00 | 2005-06-02 | 2,574,800 | 58.71 | 59.56 | 58.49 | 59.56 | 00:00:00 | 2005-06-03 | 2,285,100 | 59.15 | 59.62 | 58.16 | 58.61 | 00:00:00 | 2005-06-06 | 2,150,200 | 58.40 | 58.59 | 57.97 | 58.59 | 00:00:00 | 2005-06-07 | 2,171,100 | 58.55 | 59.57 | 58.16 | 58.22 | 00:00:00 | 2005-06-08 | 1,599,000 | 58.39 | 58.74 | 57.98 | 58.16 | 00:00:00 | 2005-06-09 | 1,961,900 | 58.04 | 58.36 | 57.57 | 58.19 | 00:00:00 | 2005-06-10 | 1,597,900 | 58.00 | 58.32 | 57.91 | 58.00 | 00:00:00 | 2005-06-13 | 2,252,400 | 58.00 | 58.38 | 57.81 | 58.13 | 00:00:00 | 2005-06-14 | 1,993,900 | 58.05 | 58.58 | 57.87 | 58.36 | 00:00:00 | 2005-06-15 | 2,797,500 | 58.80 | 58.82 | 57.88 | 58.05 | 00:00:00 | 2005-06-16 | 2,047,400 | 57.82 | 58.96 | 57.82 | 58.90 | 00:00:00 | 2005-06-17 | 4,725,800 | 59.50 | 60.32 | 59.00 | 60.15 | 00:00:00 | 2005-06-20 | 2,765,500 | 59.80 | 60.63 | 59.60 | 60.42 | 00:00:00 | 2005-06-21 | 3,984,000 | 60.42 | 61.66 | 59.57 | 61.08 | 00:00:00 | 2005-06-22 | 2,607,100 | 61.30 | 61.64 | 60.27 | 60.27 | 00:00:00 | 2005-06-23 | 3,651,600 | 60.13 | 60.35 | 59.02 | 59.29 | 00:00:00 | 2005-06-24 | 8,494,500 | 58.40 | 58.75 | 57.16 | 58.05 | 00:00:00 | 2005-06-27 | 3,212,200 | 57.90 | 58.12 | 57.68 | 57.86 | 00:00:00 | 2005-06-28 | 2,411,900 | 58.44 | 58.79 | 57.92 | 58.79 | 00:00:00 | 2005-06-29 | 2,312,200 | 59.00 | 59.18 | 58.41 | 58.83 | 00:00:00 | 2005-06-30 | 3,739,600 | 59.00 | 59.00 | 58.24 | 58.40 | 00:00:00 | 2005-07-01 | 2,140,200 | 58.62 | 59.20 | 58.51 | 58.81 | 00:00:00 | 2005-07-05 | 2,684,500 | 58.45 | 58.78 | 58.31 | 58.50 | 00:00:00 | 2005-07-06 | 2,736,800 | 58.50 | 58.78 | 58.34 | 58.42 | 00:00:00 | 2005-07-07 | 3,053,800 | 57.90 | 59.16 | 57.28 | 59.15 | 00:00:00 | 2005-07-08 | 2,130,400 | 59.30 | 59.30 | 58.68 | 58.97 | 00:00:00 | 2005-07-11 | 3,622,900 | 58.32 | 59.20 | 58.32 | 59.06 | 00:00:00 | 2005-07-12 | 2,812,700 | 59.06 | 59.18 | 58.54 | 58.90 | 00:00:00 | 2005-07-13 | 1,935,600 | 58.90 | 59.50 | 58.90 | 59.30 | 00:00:00 | 2005-07-14 | 3,428,900 | 59.54 | 60.12 | 59.33 | 60.08 | 00:00:00 | 2005-07-15 | 2,748,400 | 60.02 | 60.21 | 59.57 | 59.80 | 00:00:00 | 2005-07-18 | 1,709,000 | 59.48 | 59.77 | 59.32 | 59.42 | 00:00:00 | 2005-07-19 | 2,652,300 | 59.42 | 59.57 | 58.84 | 59.13 | 00:00:00 | 2005-07-20 | 1,853,500 | 59.13 | 59.53 | 58.60 | 59.26 | 00:00:00 | 2005-07-21 | 3,087,100 | 59.09 | 59.50 | 58.27 | 58.52 | 00:00:00 | 2005-07-22 | 2,862,500 | 58.35 | 58.71 | 58.09 | 58.40 | 00:00:00 | 2005-07-25 | 3,083,600 | 58.35 | 58.81 | 57.40 | 57.51 | 00:00:00 | 2005-07-26 | 2,439,700 | 57.47 | 58.02 | 57.47 | 57.70 | 00:00:00 | 2005-07-27 | 4,086,900 | 57.64 | 57.66 | 56.18 | 56.70 | 00:00:00 | 2005-07-28 | 2,801,100 | 57.03 | 57.56 | 56.79 | 57.30 | 00:00:00 | 2005-07-29 | 4,378,000 | 57.21 | 57.27 | 55.81 | 55.86 | 00:00:00 | 2005-08-01 | 3,614,400 | 56.00 | 56.41 | 55.78 | 55.85 | 00:00:00 | 2005-08-02 | 2,352,900 | 56.10 | 56.25 | 55.53 | 55.87 | 00:00:00 | 2005-08-03 | 3,175,300 | 55.66 | 56.00 | 55.21 | 55.40 | 00:00:00 | 2005-08-04 | 3,229,400 | 55.20 | 56.07 | 55.12 | 55.87 | 00:00:00 | 2005-08-05 | 3,871,400 | 55.58 | 55.65 | 54.89 | 54.96 | 00:00:00 | 2005-08-08 | 2,944,700 | 55.05 | 55.13 | 54.05 | 54.20 | 00:00:00 | 2005-08-09 | 2,774,700 | 54.65 | 55.28 | 54.51 | 54.83 | 00:00:00 | 2005-08-10 | 8,485,200 | 54.60 | 54.63 | 52.00 | 52.64 | 00:00:00 | 2005-08-11 | 6,448,100 | 52.51 | 52.60 | 51.90 | 52.00 | 00:00:00 | 2005-08-12 | 6,900,000 | 51.75 | 51.89 | 50.72 | 51.17 | 00:00:00 | 2005-08-15 | 9,257,000 | 51.17 | 51.17 | 50.47 | 50.60 | 00:00:00 | 2005-08-16 | 7,156,100 | 50.52 | 50.73 | 50.14 | 50.25 | 00:00:00 | 2005-08-17 | 4,964,800 | 50.25 | 50.54 | 49.90 | 50.31 | 00:00:00 | 2005-08-18 | 4,485,400 | 50.32 | 50.86 | 50.16 | 50.76 | 00:00:00 | 2005-08-19 | 3,350,200 | 50.98 | 50.98 | 50.62 | 50.83 | 00:00:00 | 2005-08-22 | 5,913,600 | 51.00 | 51.31 | 50.63 | 50.86 | 00:00:00 | 2005-08-23 | 5,155,400 | 51.12 | 51.12 | 50.63 | 50.85 | 00:00:00 | 2005-08-24 | 3,771,200 | 50.85 | 50.90 | 50.52 | 50.70 | 00:00:00 | 2005-08-25 | 6,810,400 | 50.41 | 51.26 | 50.41 | 50.97 | 00:00:00 | 2005-08-26 | 3,394,300 | 51.00 | 51.00 | 50.05 | 50.41 | 00:00:00 | 2005-08-29 | 2,917,500 | 50.41 | 50.94 | 50.16 | 50.80 | 00:00:00 | 2005-08-30 | 3,237,000 | 50.48 | 50.71 | 50.12 | 50.47 | 00:00:00 | 2005-08-31 | 6,703,600 | 50.44 | 51.10 | 50.33 | 51.04 | 00:00:00 | 2005-09-01 | 4,966,400 | 50.92 | 50.92 | 49.41 | 49.58 | 00:00:00 | 2005-09-02 | 3,245,400 | 49.85 | 50.30 | 49.20 | 49.59 | 00:00:00 | 2005-09-06 | 3,960,400 | 49.97 | 50.03 | 48.89 | 49.07 | 00:00:00 | 2005-09-07 | 4,351,000 | 49.10 | 49.10 | 48.25 | 48.94 | 00:00:00 | 2005-09-08 | 3,869,200 | 49.03 | 49.40 | 48.40 | 48.50 | 00:00:00 | 2005-09-09 | 3,393,800 | 48.33 | 48.83 | 48.04 | 48.69 | 00:00:00 | 2005-09-12 | 4,080,500 | 48.59 | 49.39 | 48.50 | 48.80 | 00:00:00 | 2005-09-13 | 4,444,700 | 48.50 | 48.51 | 47.43 | 47.52 | 00:00:00 | 2005-09-14 | 5,797,600 | 47.52 | 48.31 | 47.26 | 48.18 | 00:00:00 | 2005-09-15 | 4,278,100 | 48.25 | 48.25 | 47.52 | 47.81 | 00:00:00 | 2005-09-16 | 4,920,800 | 48.04 | 48.38 | 47.78 | 48.26 | 00:00:00 | 2005-09-19 | 2,205,700 | 48.06 | 48.26 | 47.48 | 47.54 | 00:00:00 | 2005-09-20 | 3,355,600 | 47.54 | 47.66 | 46.53 | 46.66 | 00:00:00 | 2005-09-21 | 4,083,200 | 46.37 | 46.60 | 45.64 | 45.70 | 00:00:00 | 2005-09-22 | 3,044,200 | 45.80 | 46.77 | 45.56 | 46.01 | 00:00:00 | 2005-09-23 | 3,664,800 | 46.12 | 46.55 | 45.69 | 46.50 | 00:00:00 | 2005-09-26 | 2,918,300 | 46.51 | 46.95 | 45.98 | 46.18 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|