|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 3,422,800 | 51.84 | 52.43 | 51.49 | 52.31 | 00:00:00 | | 2006-09-11 | 1,873,400 | 52.32 | 52.41 | 51.60 | 51.83 | 00:00:00 | | 2006-09-12 | 2,139,600 | 51.70 | 52.89 | 51.66 | 52.80 | 00:00:00 | | 2006-09-13 | 4,616,300 | 52.59 | 53.20 | 52.38 | 53.00 | 00:00:00 | | 2006-09-14 | 1,753,700 | 52.76 | 53.15 | 52.75 | 52.90 | 00:00:00 | | 2006-09-15 | 3,643,900 | 53.15 | 54.39 | 52.98 | 53.77 | 00:00:00 | | 2006-09-18 | 1,823,600 | 53.72 | 54.18 | 53.26 | 53.77 | 00:00:00 | | 2006-09-19 | 1,645,800 | 53.96 | 53.99 | 53.11 | 53.90 | 00:00:00 | | 2006-09-20 | 4,713,600 | 54.23 | 54.75 | 53.87 | 54.12 | 00:00:00 | | 2006-09-21 | 1,974,800 | 53.97 | 54.54 | 53.13 | 53.49 | 00:00:00 | | 2006-09-22 | 1,854,900 | 53.49 | 53.57 | 52.79 | 53.51 | 00:00:00 | | 2006-09-25 | 3,984,000 | 53.90 | 55.11 | 53.70 | 54.94 | 00:00:00 | | 2006-09-26 | 2,373,300 | 54.95 | 55.82 | 54.71 | 55.60 | 00:00:00 | | 2006-09-27 | 1,547,500 | 55.45 | 55.64 | 54.94 | 55.11 | 00:00:00 | | 2006-09-28 | 2,268,200 | 55.36 | 55.67 | 54.90 | 55.26 | 00:00:00 | | 2006-09-29 | 2,937,500 | 55.60 | 56.31 | 55.55 | 55.91 | 00:00:00 | | 2006-10-02 | 2,209,400 | 55.72 | 55.87 | 54.40 | 54.52 | 00:00:00 | | 2006-10-03 | 3,795,800 | 54.66 | 56.15 | 54.66 | 55.73 | 00:00:00 | | 2006-10-04 | 4,600,700 | 55.75 | 57.13 | 55.60 | 57.13 | 00:00:00 | | 2006-10-05 | 2,645,900 | 57.13 | 57.51 | 56.82 | 57.42 | 00:00:00 | | 2006-10-06 | 2,430,500 | 57.30 | 57.68 | 57.03 | 57.63 | 00:00:00 | | 2006-10-09 | 2,010,300 | 57.64 | 58.16 | 57.47 | 57.92 | 00:00:00 | | 2006-10-10 | 2,461,200 | 57.75 | 58.17 | 57.18 | 57.25 | 00:00:00 | | 2006-10-11 | 5,385,100 | 57.30 | 58.20 | 56.98 | 58.09 | 00:00:00 | | 2006-10-12 | 2,426,400 | 58.48 | 58.73 | 58.17 | 58.59 | 00:00:00 | | 2006-10-13 | 2,124,800 | 58.60 | 58.84 | 57.75 | 58.24 | 00:00:00 | | 2006-10-16 | 2,478,200 | 58.24 | 58.77 | 58.21 | 58.69 | 00:00:00 | | 2006-10-17 | 2,320,400 | 57.90 | 58.72 | 57.10 | 58.50 | 00:00:00 | | 2006-10-18 | 16,738,200 | 58.95 | 60.17 | 58.64 | 59.84 | 00:00:00 | | 2006-10-19 | 2,518,300 | 59.48 | 59.49 | 58.74 | 59.00 | 00:00:00 | | 2006-10-20 | 2,460,300 | 59.01 | 59.01 | 57.98 | 58.92 | 00:00:00 | | 2006-10-23 | 2,680,400 | 58.53 | 58.90 | 58.45 | 58.78 | 00:00:00 | | 2006-10-24 | 2,927,200 | 58.42 | 58.69 | 57.94 | 58.54 | 00:00:00 | | 2006-10-25 | 1,818,200 | 58.71 | 59.31 | 58.40 | 59.18 | 00:00:00 | | 2006-10-26 | 2,378,000 | 59.12 | 60.00 | 58.57 | 59.89 | 00:00:00 | | 2006-10-27 | 2,045,800 | 59.45 | 59.69 | 59.01 | 59.42 | 00:00:00 | | 2006-10-30 | 1,760,300 | 59.39 | 59.81 | 59.18 | 59.57 | 00:00:00 | | 2006-10-31 | 15,482,800 | 59.60 | 59.99 | 59.10 | 59.26 | 00:00:00 | | 2006-11-01 | 4,210,500 | 59.26 | 59.26 | 57.93 | 58.33 | 00:00:00 | | 2006-11-02 | 3,359,500 | 58.33 | 58.50 | 57.86 | 58.42 | 00:00:00 | | 2006-11-03 | 1,326,600 | 58.82 | 58.97 | 58.10 | 58.30 | 00:00:00 | | 2006-11-06 | 2,289,500 | 58.70 | 59.58 | 58.66 | 59.56 | 00:00:00 | | 2006-11-07 | 3,501,000 | 59.85 | 60.15 | 59.45 | 59.90 | 00:00:00 | | 2006-11-08 | 6,972,500 | 59.98 | 62.37 | 59.98 | 61.65 | 00:00:00 | | 2006-11-09 | 4,376,500 | 61.99 | 61.99 | 60.83 | 61.03 | 00:00:00 | | 2006-11-10 | 3,278,100 | 61.00 | 61.00 | 60.15 | 60.38 | 00:00:00 | | 2006-11-13 | 3,738,100 | 60.15 | 60.50 | 59.34 | 59.51 | 00:00:00 | | 2006-11-14 | 4,987,600 | 59.52 | 59.80 | 58.66 | 59.20 | 00:00:00 | | 2006-11-15 | 2,810,800 | 59.01 | 59.30 | 58.64 | 59.09 | 00:00:00 | | 2006-11-16 | 3,606,500 | 59.80 | 60.30 | 58.93 | 59.06 | 00:00:00 | | 2006-11-17 | 5,440,500 | 58.25 | 58.67 | 57.97 | 58.14 | 00:00:00 | | 2006-11-20 | 3,480,600 | 58.14 | 58.27 | 57.53 | 57.93 | 00:00:00 | | 2006-11-21 | 2,353,500 | 57.70 | 58.37 | 57.70 | 57.89 | 00:00:00 | | 2006-11-22 | 1,725,000 | 57.99 | 58.47 | 57.84 | 58.07 | 00:00:00 | | 2006-11-24 | 1,447,100 | 57.48 | 57.84 | 56.77 | 57.39 | 00:00:00 | | 2006-11-27 | 4,097,600 | 57.39 | 57.44 | 55.63 | 55.93 | 00:00:00 | | 2006-11-28 | 3,920,700 | 56.08 | 56.78 | 55.77 | 56.40 | 00:00:00 | | 2006-11-29 | 1,765,300 | 56.65 | 57.22 | 56.40 | 56.91 | 00:00:00 | | 2006-11-30 | 2,439,100 | 57.00 | 57.40 | 56.59 | 57.03 | 00:00:00 | | 2006-12-01 | 2,601,800 | 57.14 | 57.14 | 56.34 | 56.83 | 00:00:00 | | 2006-12-04 | 2,291,800 | 57.33 | 58.08 | 56.83 | 57.89 | 00:00:00 | | 2006-12-05 | 2,618,000 | 58.24 | 58.61 | 57.79 | 57.93 | 00:00:00 | | 2006-12-06 | 2,550,900 | 57.70 | 58.76 | 57.70 | 58.50 | 00:00:00 | | 2006-12-07 | 7,286,800 | 60.40 | 61.50 | 59.44 | 59.61 | 00:00:00 | | 2006-12-08 | 3,067,400 | 59.90 | 60.15 | 58.83 | 59.59 | 00:00:00 | | 2006-12-11 | 1,911,800 | 59.90 | 60.11 | 59.39 | 59.85 | 00:00:00 | | 2006-12-12 | 3,044,200 | 59.66 | 60.22 | 59.13 | 60.19 | 00:00:00 | | 2006-12-13 | 5,525,700 | 60.33 | 60.51 | 59.91 | 60.14 | 00:00:00 | | 2006-12-14 | 2,467,300 | 60.14 | 60.52 | 59.68 | 60.22 | 00:00:00 | | 2006-12-15 | 5,173,800 | 60.05 | 60.47 | 59.77 | 60.27 | 00:00:00 | | 2006-12-18 | 1,794,400 | 60.49 | 60.49 | 59.86 | 60.16 | 00:00:00 | | 2006-12-19 | 17,765,300 | 59.90 | 60.28 | 59.66 | 60.09 | 00:00:00 | | 2006-12-20 | 1,910,200 | 60.02 | 60.58 | 59.90 | 60.45 | 00:00:00 | | 2006-12-21 | 2,672,200 | 60.77 | 61.00 | 60.16 | 60.36 | 00:00:00 | | 2006-12-22 | 2,408,000 | 60.06 | 60.25 | 59.27 | 59.68 | 00:00:00 | | 2006-12-26 | 818,100 | 59.51 | 60.04 | 59.51 | 59.95 | 00:00:00 | | 2006-12-27 | 1,467,600 | 60.00 | 60.38 | 59.79 | 60.25 | 00:00:00 | | 2006-12-28 | 1,199,200 | 59.95 | 60.41 | 59.62 | 60.10 | 00:00:00 | | 2006-12-29 | 1,653,300 | 60.15 | 60.22 | 59.29 | 59.39 | 00:00:00 | | 2007-01-03 | 2,221,000 | 59.55 | 60.44 | 59.35 | 59.86 | 00:00:00 | | 2007-01-04 | 1,910,600 | 59.87 | 60.28 | 59.85 | 59.86 | 00:00:00 | | 2007-01-05 | 2,463,800 | 59.77 | 59.84 | 59.20 | 59.57 | 00:00:00 | | 2007-01-08 | 2,829,900 | 59.32 | 59.32 | 58.50 | 59.08 | 00:00:00 | | 2007-01-09 | 2,997,800 | 59.33 | 59.50 | 57.78 | 58.50 | 00:00:00 | | 2007-01-10 | 2,729,300 | 58.17 | 58.52 | 57.70 | 57.91 | 00:00:00 | | 2007-01-11 | 2,295,100 | 58.12 | 58.61 | 57.71 | 58.15 | 00:00:00 | | 2007-01-12 | 1,943,400 | 58.16 | 58.66 | 57.85 | 58.35 | 00:00:00 | | 2007-01-16 | 2,498,100 | 58.46 | 58.85 | 57.90 | 58.57 | 00:00:00 | | 2007-01-17 | 3,569,200 | 58.40 | 58.57 | 57.15 | 57.25 | 00:00:00 | | 2007-01-18 | 2,062,400 | 57.45 | 57.53 | 56.75 | 57.22 | 00:00:00 | | 2007-01-19 | 2,416,000 | 57.49 | 57.53 | 56.47 | 57.00 | 00:00:00 | | 2007-01-22 | 3,036,900 | 56.93 | 57.15 | 56.14 | 56.44 | 00:00:00 | | 2007-01-23 | 3,531,600 | 56.64 | 57.29 | 56.19 | 56.69 | 00:00:00 | | 2007-01-24 | 2,343,600 | 56.77 | 56.93 | 56.09 | 56.87 | 00:00:00 | | 2007-01-25 | 2,391,500 | 56.73 | 57.00 | 56.31 | 56.57 | 00:00:00 | | 2007-01-26 | 3,207,000 | 56.56 | 56.69 | 55.29 | 55.69 | 00:00:00 | | 2007-01-29 | 2,229,400 | 55.29 | 55.64 | 54.97 | 55.53 | 00:00:00 | | 2007-01-30 | 1,935,300 | 55.84 | 55.99 | 55.40 | 55.83 | 00:00:00 | | 2007-01-31 | 3,509,500 | 55.52 | 56.63 | 55.31 | 56.53 | 00:00:00 | | 2007-02-01 | 2,520,300 | 56.53 | 57.40 | 56.02 | 57.15 | 00:00:00 | | 2007-02-02 | 2,177,300 | 57.15 | 57.32 | 56.89 | 57.06 | 00:00:00 | | 2007-02-05 | 15,682,000 | 56.81 | 56.87 | 56.23 | 56.60 | 00:00:00 | | 2007-02-06 | 1,606,100 | 56.60 | 57.07 | 56.55 | 57.01 | 00:00:00 | | 2007-02-07 | 2,188,400 | 56.94 | 57.42 | 56.93 | 57.06 | 00:00:00 | | 2007-02-08 | 3,105,400 | 56.51 | 56.53 | 55.91 | 56.43 | 00:00:00 | | 2007-02-09 | 2,318,000 | 56.62 | 57.56 | 55.85 | 56.28 | 00:00:00 | | 2007-02-12 | 8,153,400 | 56.51 | 56.71 | 56.01 | 56.13 | 00:00:00 | | 2007-02-13 | 3,985,900 | 56.22 | 57.54 | 56.08 | 57.46 | 00:00:00 | | 2007-02-14 | 3,630,000 | 57.51 | 59.17 | 57.51 | 58.73 | 00:00:00 | | 2007-02-15 | 2,612,200 | 58.79 | 59.20 | 58.39 | 59.00 | 00:00:00 | | 2007-02-16 | 3,124,800 | 59.00 | 59.80 | 58.70 | 59.68 | 00:00:00 | | 2007-02-20 | 5,491,600 | 59.84 | 60.01 | 59.55 | 59.88 | 00:00:00 | | 2007-02-21 | 4,068,600 | 59.78 | 60.16 | 59.46 | 60.16 | 00:00:00 | | 2007-02-22 | 3,936,700 | 60.08 | 60.25 | 59.86 | 60.15 | 00:00:00 | | 2007-02-23 | 5,381,500 | 59.97 | 59.97 | 58.48 | 59.49 | 00:00:00 | | 2007-02-26 | 3,642,400 | 59.80 | 60.25 | 58.85 | 59.14 | 00:00:00 | | 2007-02-27 | 7,072,800 | 59.15 | 59.20 | 56.02 | 56.83 | 00:00:00 | | 2007-02-28 | 5,843,600 | 56.76 | 57.68 | 56.00 | 56.76 | 00:00:00 | | 2007-03-01 | 8,492,300 | 55.95 | 56.60 | 54.96 | 56.44 | 00:00:00 | | 2007-03-02 | 5,576,600 | 56.45 | 56.94 | 54.81 | 54.85 | 00:00:00 | | 2007-03-05 | 6,421,600 | 54.00 | 54.84 | 53.00 | 53.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
