|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 2,918,300 | 46.51 | 46.95 | 45.98 | 46.18 | 00:00:00 | | 2005-09-27 | 3,712,800 | 46.29 | 46.90 | 45.86 | 46.70 | 00:00:00 | | 2005-09-28 | 15,974,000 | 46.71 | 47.01 | 41.34 | 41.71 | 00:00:00 | | 2005-09-29 | 20,811,800 | 42.60 | 45.20 | 41.86 | 44.89 | 00:00:00 | | 2005-09-30 | 7,145,800 | 44.00 | 45.01 | 44.00 | 44.82 | 00:00:00 | | 2005-10-03 | 4,462,600 | 44.81 | 44.82 | 43.51 | 44.30 | 00:00:00 | | 2005-10-04 | 7,386,900 | 44.23 | 44.30 | 42.36 | 42.41 | 00:00:00 | | 2005-10-05 | 8,444,800 | 42.50 | 42.84 | 41.41 | 41.62 | 00:00:00 | | 2005-10-06 | 9,457,500 | 41.62 | 42.24 | 41.44 | 41.96 | 00:00:00 | | 2005-10-07 | 5,537,100 | 43.00 | 44.00 | 42.00 | 42.35 | 00:00:00 | | 2005-10-10 | 5,335,400 | 42.35 | 43.15 | 42.30 | 42.71 | 00:00:00 | | 2005-10-11 | 4,632,400 | 42.65 | 42.92 | 42.45 | 42.82 | 00:00:00 | | 2005-10-12 | 8,132,100 | 42.70 | 43.51 | 42.59 | 43.34 | 00:00:00 | | 2005-10-13 | 5,042,600 | 43.30 | 43.55 | 42.99 | 43.48 | 00:00:00 | | 2005-10-14 | 4,551,900 | 43.50 | 44.74 | 43.29 | 44.61 | 00:00:00 | | 2005-10-17 | 4,416,200 | 44.65 | 44.91 | 44.16 | 44.68 | 00:00:00 | | 2005-10-18 | 4,048,000 | 44.68 | 45.20 | 44.26 | 44.68 | 00:00:00 | | 2005-10-19 | 4,352,000 | 44.58 | 45.58 | 44.29 | 45.58 | 00:00:00 | | 2005-10-20 | 3,909,100 | 45.44 | 46.20 | 45.01 | 45.20 | 00:00:00 | | 2005-10-21 | 3,841,300 | 45.56 | 45.75 | 44.90 | 45.25 | 00:00:00 | | 2005-10-24 | 3,115,100 | 45.25 | 46.26 | 45.25 | 46.26 | 00:00:00 | | 2005-10-25 | 3,112,600 | 46.99 | 46.99 | 45.69 | 45.91 | 00:00:00 | | 2005-10-26 | 4,841,300 | 45.85 | 47.60 | 45.85 | 46.89 | 00:00:00 | | 2005-10-27 | 3,968,600 | 46.63 | 47.56 | 45.93 | 46.86 | 00:00:00 | | 2005-10-28 | 4,138,000 | 46.90 | 48.04 | 46.85 | 48.04 | 00:00:00 | | 2005-10-31 | 3,655,000 | 47.94 | 48.30 | 47.24 | 47.52 | 00:00:00 | | 2005-11-01 | 16,053,500 | 47.52 | 47.53 | 46.97 | 47.20 | 00:00:00 | | 2005-11-02 | 3,288,900 | 47.05 | 47.58 | 46.60 | 47.35 | 00:00:00 | | 2005-11-03 | 2,564,100 | 47.44 | 47.50 | 46.96 | 47.06 | 00:00:00 | | 2005-11-04 | 2,215,500 | 46.64 | 47.37 | 46.50 | 47.00 | 00:00:00 | | 2005-11-07 | 1,949,700 | 47.15 | 47.49 | 47.00 | 47.48 | 00:00:00 | | 2005-11-08 | 2,201,800 | 46.50 | 47.10 | 46.26 | 46.98 | 00:00:00 | | 2005-11-09 | 2,044,900 | 46.67 | 46.96 | 46.34 | 46.40 | 00:00:00 | | 2005-11-10 | 6,221,300 | 45.62 | 46.47 | 45.21 | 46.39 | 00:00:00 | | 2005-11-11 | 2,850,800 | 46.37 | 48.05 | 46.33 | 47.89 | 00:00:00 | | 2005-11-14 | 3,083,900 | 48.01 | 48.25 | 47.37 | 47.75 | 00:00:00 | | 2005-11-15 | 2,650,500 | 47.50 | 47.86 | 46.58 | 46.91 | 00:00:00 | | 2005-11-16 | 2,241,700 | 47.20 | 47.20 | 46.22 | 46.55 | 00:00:00 | | 2005-11-17 | 6,754,100 | 46.52 | 46.68 | 45.93 | 46.55 | 00:00:00 | | 2005-11-18 | 3,475,700 | 47.10 | 47.83 | 46.85 | 47.74 | 00:00:00 | | 2005-11-21 | 4,003,100 | 47.89 | 49.22 | 47.85 | 49.03 | 00:00:00 | | 2005-11-22 | 3,854,600 | 49.00 | 49.80 | 48.31 | 49.80 | 00:00:00 | | 2005-11-23 | 4,964,900 | 49.57 | 50.80 | 49.32 | 50.37 | 00:00:00 | | 2005-11-25 | 1,306,400 | 50.30 | 50.40 | 49.93 | 50.08 | 00:00:00 | | 2005-11-28 | 2,791,400 | 49.79 | 50.00 | 49.08 | 49.20 | 00:00:00 | | 2005-11-29 | 3,311,700 | 49.26 | 50.15 | 49.22 | 49.43 | 00:00:00 | | 2005-11-30 | 4,426,900 | 49.43 | 49.47 | 47.98 | 48.05 | 00:00:00 | | 2005-12-01 | 4,888,600 | 48.02 | 48.39 | 47.87 | 48.33 | 00:00:00 | | 2005-12-02 | 4,246,800 | 47.90 | 48.35 | 47.69 | 47.99 | 00:00:00 | | 2005-12-05 | 2,535,800 | 47.66 | 47.91 | 47.42 | 47.66 | 00:00:00 | | 2005-12-06 | 1,887,100 | 47.76 | 48.10 | 47.49 | 47.60 | 00:00:00 | | 2005-12-07 | 2,522,400 | 47.60 | 47.95 | 47.01 | 47.36 | 00:00:00 | | 2005-12-08 | 2,061,600 | 47.25 | 47.45 | 46.80 | 47.04 | 00:00:00 | | 2005-12-09 | 2,278,300 | 47.04 | 48.20 | 46.73 | 48.00 | 00:00:00 | | 2005-12-12 | 1,830,200 | 48.00 | 48.33 | 47.21 | 47.60 | 00:00:00 | | 2005-12-13 | 2,551,500 | 47.45 | 48.44 | 47.10 | 48.35 | 00:00:00 | | 2005-12-14 | 2,578,500 | 48.35 | 48.71 | 47.90 | 47.93 | 00:00:00 | | 2005-12-15 | 2,270,000 | 47.93 | 48.50 | 47.72 | 47.86 | 00:00:00 | | 2005-12-16 | 4,295,800 | 48.22 | 48.28 | 47.49 | 47.51 | 00:00:00 | | 2005-12-19 | 2,670,000 | 47.26 | 48.12 | 46.70 | 47.24 | 00:00:00 | | 2005-12-20 | 2,325,300 | 47.24 | 47.30 | 46.55 | 46.88 | 00:00:00 | | 2005-12-21 | 2,695,600 | 47.00 | 47.76 | 46.97 | 47.13 | 00:00:00 | | 2005-12-22 | 3,080,700 | 47.30 | 48.29 | 47.07 | 48.05 | 00:00:00 | | 2005-12-23 | 1,711,800 | 48.00 | 48.47 | 47.61 | 48.35 | 00:00:00 | | 2005-12-27 | 2,749,700 | 48.54 | 48.94 | 48.30 | 48.45 | 00:00:00 | | 2005-12-28 | 1,695,600 | 48.27 | 48.50 | 48.08 | 48.09 | 00:00:00 | | 2005-12-29 | 2,161,400 | 48.06 | 48.30 | 47.91 | 47.98 | 00:00:00 | | 2005-12-30 | 3,703,300 | 47.98 | 48.96 | 47.98 | 48.81 | 00:00:00 | | 2006-01-03 | 3,873,000 | 49.50 | 49.50 | 48.41 | 48.74 | 00:00:00 | | 2006-01-04 | 3,260,300 | 48.52 | 48.88 | 48.51 | 48.75 | 00:00:00 | | 2006-01-05 | 21,313,900 | 49.75 | 54.95 | 49.60 | 53.18 | 00:00:00 | | 2006-01-06 | 10,098,200 | 52.90 | 54.77 | 52.70 | 53.80 | 00:00:00 | | 2006-01-09 | 5,441,900 | 53.61 | 54.65 | 53.60 | 54.30 | 00:00:00 | | 2006-01-10 | 2,904,200 | 53.78 | 54.11 | 53.38 | 53.76 | 00:00:00 | | 2006-01-11 | 6,106,300 | 54.40 | 55.55 | 54.39 | 55.50 | 00:00:00 | | 2006-01-12 | 3,901,800 | 55.50 | 55.51 | 54.70 | 54.90 | 00:00:00 | | 2006-01-13 | 4,330,500 | 54.91 | 54.91 | 54.19 | 54.44 | 00:00:00 | | 2006-01-17 | 3,193,300 | 54.37 | 54.38 | 53.78 | 53.98 | 00:00:00 | | 2006-01-18 | 3,393,500 | 53.98 | 54.21 | 53.04 | 53.26 | 00:00:00 | | 2006-01-19 | 2,781,500 | 54.10 | 54.30 | 53.65 | 54.10 | 00:00:00 | | 2006-01-20 | 4,322,600 | 54.00 | 54.38 | 53.12 | 53.21 | 00:00:00 | | 2006-01-23 | 3,599,600 | 53.25 | 53.52 | 52.60 | 53.06 | 00:00:00 | | 2006-01-24 | 2,520,300 | 53.02 | 53.95 | 53.02 | 53.74 | 00:00:00 | | 2006-01-25 | 2,725,800 | 53.72 | 54.10 | 53.40 | 54.10 | 00:00:00 | | 2006-01-26 | 6,879,900 | 55.00 | 57.12 | 54.95 | 56.95 | 00:00:00 | | 2006-01-27 | 7,467,000 | 57.00 | 58.41 | 56.95 | 57.90 | 00:00:00 | | 2006-01-30 | 15,981,300 | 56.91 | 58.21 | 56.91 | 57.83 | 00:00:00 | | 2006-01-31 | 4,710,000 | 57.60 | 58.60 | 57.27 | 57.94 | 00:00:00 | | 2006-02-01 | 3,753,100 | 57.50 | 57.84 | 57.38 | 57.58 | 00:00:00 | | 2006-02-02 | 5,478,300 | 57.62 | 57.84 | 57.10 | 57.40 | 00:00:00 | | 2006-02-03 | 4,082,700 | 56.55 | 56.55 | 55.50 | 55.96 | 00:00:00 | | 2006-02-06 | 2,600,600 | 55.76 | 56.31 | 55.54 | 56.00 | 00:00:00 | | 2006-02-07 | 4,329,600 | 55.72 | 56.09 | 53.82 | 54.24 | 00:00:00 | | 2006-02-08 | 2,759,300 | 54.56 | 55.00 | 54.16 | 54.63 | 00:00:00 | | 2006-02-09 | 2,612,400 | 54.90 | 55.81 | 54.50 | 54.64 | 00:00:00 | | 2006-02-10 | 1,988,100 | 54.44 | 55.00 | 53.88 | 54.64 | 00:00:00 | | 2006-02-13 | 2,037,800 | 54.65 | 54.73 | 53.73 | 54.10 | 00:00:00 | | 2006-02-14 | 3,316,800 | 54.30 | 54.84 | 53.64 | 54.64 | 00:00:00 | | 2006-02-15 | 1,670,300 | 54.77 | 54.77 | 53.72 | 54.35 | 00:00:00 | | 2006-02-16 | 1,872,400 | 54.22 | 55.09 | 54.14 | 55.08 | 00:00:00 | | 2006-02-17 | 2,542,100 | 55.01 | 55.03 | 54.09 | 54.50 | 00:00:00 | | 2006-02-21 | 2,341,300 | 54.50 | 54.88 | 53.97 | 54.03 | 00:00:00 | | 2006-02-22 | 3,042,100 | 54.45 | 56.22 | 54.32 | 55.91 | 00:00:00 | | 2006-02-23 | 8,071,000 | 58.20 | 58.50 | 55.91 | 57.14 | 00:00:00 | | 2006-02-24 | 2,676,300 | 55.95 | 57.14 | 55.95 | 56.07 | 00:00:00 | | 2006-02-27 | 1,723,400 | 56.50 | 56.75 | 55.78 | 56.00 | 00:00:00 | | 2006-02-28 | 2,913,200 | 55.20 | 56.30 | 54.54 | 54.68 | 00:00:00 | | 2006-03-01 | 3,075,800 | 54.59 | 56.45 | 54.22 | 55.82 | 00:00:00 | | 2006-03-02 | 2,411,200 | 55.01 | 55.55 | 54.49 | 54.85 | 00:00:00 | | 2006-03-03 | 2,200,000 | 54.60 | 55.05 | 54.40 | 54.52 | 00:00:00 | | 2006-03-06 | 2,488,100 | 54.53 | 54.87 | 53.60 | 53.83 | 00:00:00 | | 2006-03-07 | 2,163,400 | 53.60 | 54.63 | 53.41 | 54.55 | 00:00:00 | | 2006-03-08 | 2,740,900 | 54.79 | 54.87 | 53.52 | 54.11 | 00:00:00 | | 2006-03-09 | 2,163,100 | 53.99 | 54.36 | 53.60 | 53.67 | 00:00:00 | | 2006-03-10 | 2,186,700 | 54.21 | 54.27 | 53.39 | 53.93 | 00:00:00 | | 2006-03-13 | 3,577,800 | 53.70 | 53.95 | 52.96 | 52.97 | 00:00:00 | | 2006-03-14 | 3,872,400 | 52.97 | 53.49 | 52.65 | 53.25 | 00:00:00 | | 2006-03-15 | 2,219,900 | 53.42 | 53.53 | 53.20 | 53.35 | 00:00:00 | | 2006-03-16 | 2,824,200 | 53.55 | 53.70 | 53.24 | 53.43 | 00:00:00 | | 2006-03-17 | 2,814,300 | 53.50 | 53.86 | 53.13 | 53.40 | 00:00:00 | | 2006-03-20 | 2,163,000 | 53.20 | 54.72 | 53.20 | 54.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
