|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 2,163,000 | 53.20 | 54.72 | 53.20 | 54.42 | 00:00:00 | | 2006-03-21 | 2,009,000 | 54.57 | 54.69 | 53.36 | 53.57 | 00:00:00 | | 2006-03-22 | 1,957,600 | 53.36 | 54.63 | 53.24 | 54.56 | 00:00:00 | | 2006-03-23 | 1,833,200 | 54.45 | 54.81 | 53.78 | 54.53 | 00:00:00 | | 2006-03-24 | 1,510,200 | 54.28 | 54.89 | 54.05 | 54.17 | 00:00:00 | | 2006-03-27 | 3,135,600 | 53.90 | 54.33 | 53.75 | 54.06 | 00:00:00 | | 2006-03-28 | 3,570,800 | 54.01 | 54.43 | 53.20 | 53.40 | 00:00:00 | | 2006-03-29 | 2,117,200 | 53.24 | 53.56 | 52.55 | 52.63 | 00:00:00 | | 2006-03-30 | 4,314,600 | 51.83 | 52.46 | 51.34 | 51.80 | 00:00:00 | | 2006-03-31 | 3,007,500 | 52.05 | 52.26 | 51.29 | 51.40 | 00:00:00 | | 2006-04-03 | 2,955,300 | 51.77 | 52.05 | 50.94 | 51.10 | 00:00:00 | | 2006-04-04 | 4,490,400 | 51.43 | 53.63 | 51.14 | 53.17 | 00:00:00 | | 2006-04-05 | 4,388,900 | 53.17 | 54.53 | 53.00 | 54.09 | 00:00:00 | | 2006-04-06 | 2,264,800 | 53.70 | 53.93 | 53.38 | 53.78 | 00:00:00 | | 2006-04-07 | 2,125,200 | 53.75 | 54.02 | 52.86 | 53.32 | 00:00:00 | | 2006-04-10 | 1,665,600 | 53.57 | 54.14 | 53.38 | 53.48 | 00:00:00 | | 2006-04-11 | 1,972,000 | 53.70 | 53.95 | 52.28 | 52.47 | 00:00:00 | | 2006-04-12 | 1,808,200 | 52.47 | 52.72 | 52.04 | 52.45 | 00:00:00 | | 2006-04-13 | 1,662,800 | 52.19 | 52.49 | 51.96 | 52.40 | 00:00:00 | | 2006-04-17 | 1,527,900 | 52.72 | 53.20 | 52.41 | 52.50 | 00:00:00 | | 2006-04-18 | 3,369,200 | 50.00 | 53.49 | 50.00 | 53.35 | 00:00:00 | | 2006-04-19 | 1,735,100 | 53.10 | 53.65 | 52.56 | 52.62 | 00:00:00 | | 2006-04-20 | 2,292,300 | 52.41 | 53.19 | 51.95 | 52.78 | 00:00:00 | | 2006-04-21 | 2,106,100 | 53.25 | 53.26 | 51.57 | 52.25 | 00:00:00 | | 2006-04-24 | 1,789,700 | 52.19 | 52.22 | 51.41 | 51.80 | 00:00:00 | | 2006-04-25 | 3,851,100 | 51.80 | 51.91 | 51.15 | 51.46 | 00:00:00 | | 2006-04-26 | 2,927,800 | 51.60 | 51.89 | 50.93 | 51.25 | 00:00:00 | | 2006-04-27 | 3,102,600 | 51.25 | 51.69 | 50.77 | 51.38 | 00:00:00 | | 2006-04-28 | 3,412,000 | 51.45 | 51.58 | 50.29 | 50.60 | 00:00:00 | | 2006-05-01 | 4,050,500 | 50.85 | 50.97 | 49.51 | 49.90 | 00:00:00 | | 2006-05-02 | 2,418,800 | 49.90 | 50.88 | 49.87 | 50.51 | 00:00:00 | | 2006-05-03 | 1,593,200 | 50.56 | 51.10 | 50.43 | 50.77 | 00:00:00 | | 2006-05-04 | 1,912,300 | 50.78 | 50.84 | 50.15 | 50.42 | 00:00:00 | | 2006-05-05 | 3,247,700 | 50.79 | 51.82 | 50.42 | 51.41 | 00:00:00 | | 2006-05-08 | 4,222,600 | 51.13 | 51.80 | 49.77 | 50.14 | 00:00:00 | | 2006-05-09 | 3,153,000 | 50.95 | 51.90 | 50.75 | 51.52 | 00:00:00 | | 2006-05-10 | 3,449,600 | 51.68 | 51.81 | 51.12 | 51.50 | 00:00:00 | | 2006-05-11 | 16,154,000 | 51.26 | 51.62 | 50.41 | 50.75 | 00:00:00 | | 2006-05-12 | 2,922,400 | 50.76 | 51.39 | 50.73 | 50.86 | 00:00:00 | | 2006-05-15 | 2,338,800 | 51.11 | 51.28 | 50.77 | 51.19 | 00:00:00 | | 2006-05-16 | 2,857,900 | 51.41 | 51.45 | 50.86 | 50.99 | 00:00:00 | | 2006-05-17 | 4,257,500 | 50.51 | 50.80 | 49.52 | 49.86 | 00:00:00 | | 2006-05-18 | 3,589,200 | 49.86 | 50.17 | 49.47 | 49.47 | 00:00:00 | | 2006-05-19 | 3,457,400 | 49.60 | 50.14 | 49.31 | 49.88 | 00:00:00 | | 2006-05-22 | 3,513,600 | 49.88 | 50.47 | 49.76 | 50.27 | 00:00:00 | | 2006-05-23 | 8,998,500 | 50.00 | 51.88 | 49.88 | 50.72 | 00:00:00 | | 2006-05-24 | 6,556,200 | 50.36 | 50.65 | 49.44 | 49.92 | 00:00:00 | | 2006-05-25 | 4,940,200 | 49.96 | 50.58 | 49.49 | 50.51 | 00:00:00 | | 2006-05-26 | 3,382,300 | 50.64 | 50.69 | 49.90 | 50.39 | 00:00:00 | | 2006-05-30 | 3,935,200 | 50.19 | 50.43 | 49.81 | 49.90 | 00:00:00 | | 2006-05-31 | 4,076,500 | 49.90 | 50.28 | 49.49 | 49.75 | 00:00:00 | | 2006-06-01 | 4,294,900 | 50.03 | 51.59 | 50.03 | 51.44 | 00:00:00 | | 2006-06-02 | 3,485,000 | 51.34 | 51.77 | 50.89 | 51.75 | 00:00:00 | | 2006-06-05 | 3,412,100 | 51.49 | 51.64 | 50.01 | 50.02 | 00:00:00 | | 2006-06-06 | 6,993,500 | 49.26 | 49.78 | 48.25 | 49.08 | 00:00:00 | | 2006-06-07 | 4,967,500 | 49.08 | 49.73 | 49.06 | 49.45 | 00:00:00 | | 2006-06-08 | 5,511,100 | 49.46 | 49.94 | 49.25 | 49.85 | 00:00:00 | | 2006-06-09 | 3,244,100 | 49.85 | 49.85 | 49.03 | 49.26 | 00:00:00 | | 2006-06-12 | 4,669,600 | 49.36 | 49.39 | 47.84 | 47.90 | 00:00:00 | | 2006-06-13 | 5,308,300 | 47.90 | 48.66 | 47.15 | 47.44 | 00:00:00 | | 2006-06-14 | 5,188,700 | 47.34 | 47.58 | 46.92 | 47.26 | 00:00:00 | | 2006-06-15 | 4,507,100 | 47.25 | 48.38 | 46.96 | 48.21 | 00:00:00 | | 2006-06-16 | 4,872,800 | 47.52 | 47.88 | 47.06 | 47.25 | 00:00:00 | | 2006-06-19 | 2,844,000 | 47.53 | 47.94 | 47.05 | 47.11 | 00:00:00 | | 2006-06-20 | 2,954,500 | 46.84 | 47.48 | 46.40 | 47.16 | 00:00:00 | | 2006-06-21 | 2,505,500 | 47.00 | 47.75 | 46.73 | 47.60 | 00:00:00 | | 2006-06-22 | 2,458,700 | 47.56 | 47.63 | 46.95 | 47.07 | 00:00:00 | | 2006-06-23 | 2,716,200 | 46.82 | 47.00 | 46.37 | 46.37 | 00:00:00 | | 2006-06-26 | 2,097,900 | 46.39 | 46.70 | 46.17 | 46.70 | 00:00:00 | | 2006-06-27 | 2,846,800 | 46.70 | 46.70 | 46.24 | 46.40 | 00:00:00 | | 2006-06-28 | 2,712,400 | 46.51 | 46.75 | 46.22 | 46.52 | 00:00:00 | | 2006-06-29 | 2,342,800 | 47.44 | 48.38 | 47.22 | 48.26 | 00:00:00 | | 2006-06-30 | 3,807,400 | 48.18 | 48.37 | 47.92 | 48.10 | 00:00:00 | | 2006-07-03 | 1,137,800 | 48.35 | 49.14 | 47.99 | 48.99 | 00:00:00 | | 2006-07-05 | 3,265,700 | 48.90 | 49.45 | 48.12 | 49.05 | 00:00:00 | | 2006-07-06 | 1,274,400 | 48.96 | 49.20 | 48.77 | 48.91 | 00:00:00 | | 2006-07-07 | 1,781,200 | 48.95 | 49.44 | 48.56 | 49.00 | 00:00:00 | | 2006-07-10 | 2,788,100 | 49.20 | 49.94 | 49.09 | 49.48 | 00:00:00 | | 2006-07-11 | 2,179,200 | 49.56 | 49.56 | 48.61 | 49.16 | 00:00:00 | | 2006-07-12 | 2,335,800 | 49.31 | 49.76 | 49.05 | 49.10 | 00:00:00 | | 2006-07-13 | 2,613,700 | 49.10 | 49.15 | 47.66 | 47.77 | 00:00:00 | | 2006-07-14 | 2,939,000 | 47.77 | 47.83 | 46.86 | 47.09 | 00:00:00 | | 2006-07-17 | 1,993,300 | 46.87 | 47.17 | 46.59 | 46.79 | 00:00:00 | | 2006-07-18 | 2,451,300 | 46.80 | 47.19 | 46.30 | 46.82 | 00:00:00 | | 2006-07-19 | 4,673,300 | 47.20 | 48.74 | 47.11 | 48.56 | 00:00:00 | | 2006-07-20 | 1,518,200 | 48.48 | 48.99 | 48.43 | 48.66 | 00:00:00 | | 2006-07-21 | 2,978,200 | 48.90 | 49.09 | 47.36 | 47.69 | 00:00:00 | | 2006-07-24 | 2,138,100 | 47.87 | 49.01 | 47.83 | 48.68 | 00:00:00 | | 2006-07-25 | 1,792,700 | 49.40 | 49.74 | 48.24 | 48.71 | 00:00:00 | | 2006-07-26 | 2,907,300 | 48.71 | 48.85 | 47.67 | 48.11 | 00:00:00 | | 2006-07-27 | 2,339,200 | 49.00 | 49.00 | 47.36 | 47.61 | 00:00:00 | | 2006-07-28 | 2,803,300 | 48.01 | 49.16 | 47.71 | 49.03 | 00:00:00 | | 2006-07-31 | 1,930,000 | 48.72 | 48.87 | 47.77 | 47.91 | 00:00:00 | | 2006-08-01 | 2,254,100 | 47.47 | 47.73 | 46.98 | 47.44 | 00:00:00 | | 2006-08-02 | 3,359,300 | 47.35 | 47.52 | 46.90 | 47.19 | 00:00:00 | | 2006-08-03 | 2,034,100 | 47.23 | 47.80 | 46.99 | 47.44 | 00:00:00 | | 2006-08-04 | 2,425,700 | 48.00 | 48.42 | 47.23 | 47.51 | 00:00:00 | | 2006-08-07 | 1,859,800 | 47.52 | 47.61 | 47.20 | 47.46 | 00:00:00 | | 2006-08-08 | 1,761,800 | 47.60 | 47.84 | 47.16 | 47.25 | 00:00:00 | | 2006-08-09 | 2,083,000 | 47.50 | 47.64 | 47.07 | 47.35 | 00:00:00 | | 2006-08-10 | 2,867,700 | 47.45 | 48.18 | 47.17 | 47.92 | 00:00:00 | | 2006-08-11 | 1,327,100 | 48.06 | 48.19 | 47.52 | 47.71 | 00:00:00 | | 2006-08-14 | 1,362,600 | 47.96 | 48.58 | 47.76 | 47.89 | 00:00:00 | | 2006-08-15 | 2,061,900 | 48.70 | 49.26 | 48.24 | 48.92 | 00:00:00 | | 2006-08-16 | 3,683,000 | 49.32 | 49.34 | 48.07 | 49.03 | 00:00:00 | | 2006-08-17 | 1,801,200 | 48.89 | 49.40 | 48.75 | 49.20 | 00:00:00 | | 2006-08-18 | 1,757,500 | 49.21 | 49.55 | 49.03 | 49.33 | 00:00:00 | | 2006-08-21 | 1,240,300 | 49.36 | 49.70 | 49.22 | 49.22 | 00:00:00 | | 2006-08-22 | 1,421,100 | 49.25 | 49.46 | 49.06 | 49.32 | 00:00:00 | | 2006-08-23 | 1,017,100 | 49.44 | 49.50 | 49.09 | 49.17 | 00:00:00 | | 2006-08-24 | 5,765,300 | 51.00 | 51.92 | 50.76 | 51.53 | 00:00:00 | | 2006-08-25 | 1,980,000 | 51.34 | 51.60 | 50.53 | 51.17 | 00:00:00 | | 2006-08-28 | 2,002,000 | 51.06 | 52.14 | 51.06 | 51.82 | 00:00:00 | | 2006-08-29 | 3,589,100 | 52.02 | 52.91 | 51.64 | 52.76 | 00:00:00 | | 2006-08-30 | 3,137,000 | 53.08 | 53.63 | 52.01 | 52.65 | 00:00:00 | | 2006-08-31 | 2,354,400 | 52.70 | 52.94 | 52.20 | 52.65 | 00:00:00 | | 2006-09-01 | 1,958,700 | 52.98 | 53.12 | 52.00 | 52.17 | 00:00:00 | | 2006-09-05 | 1,884,000 | 52.27 | 52.59 | 51.65 | 51.96 | 00:00:00 | | 2006-09-06 | 2,239,300 | 51.82 | 52.32 | 51.57 | 51.91 | 00:00:00 | | 2006-09-07 | 3,116,400 | 52.10 | 52.29 | 51.22 | 51.66 | 00:00:00 | | 2006-09-08 | 3,422,800 | 51.84 | 52.43 | 51.49 | 52.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
