|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 6,421,600 | 54.00 | 54.84 | 53.00 | 53.12 | 00:00:00 | | 2007-03-06 | 7,877,300 | 53.48 | 55.05 | 53.23 | 54.83 | 00:00:00 | | 2007-03-07 | 6,244,600 | 54.80 | 55.28 | 54.20 | 54.47 | 00:00:00 | | 2007-03-08 | 4,629,300 | 54.95 | 55.91 | 54.80 | 55.50 | 00:00:00 | | 2007-03-09 | 3,175,100 | 55.92 | 56.00 | 55.00 | 55.56 | 00:00:00 | | 2007-03-12 | 3,879,700 | 55.38 | 55.50 | 53.85 | 54.27 | 00:00:00 | | 2007-03-13 | 5,751,600 | 53.40 | 54.95 | 52.94 | 52.94 | 00:00:00 | | 2007-03-14 | 5,315,500 | 53.29 | 53.94 | 51.88 | 53.60 | 00:00:00 | | 2007-03-15 | 4,241,400 | 53.67 | 54.78 | 53.39 | 54.09 | 00:00:00 | | 2007-03-16 | 5,081,100 | 54.32 | 54.77 | 53.60 | 53.79 | 00:00:00 | | 2007-03-19 | 2,893,800 | 54.04 | 54.99 | 54.04 | 54.69 | 00:00:00 | | 2007-03-20 | 2,546,500 | 54.60 | 55.69 | 54.46 | 55.32 | 00:00:00 | | 2007-03-21 | 3,949,600 | 55.28 | 57.74 | 55.10 | 57.46 | 00:00:00 | | 2007-03-22 | 5,769,800 | 57.60 | 57.75 | 56.38 | 56.75 | 00:00:00 | | 2007-03-23 | 4,867,700 | 56.52 | 56.99 | 56.08 | 56.63 | 00:00:00 | | 2007-03-26 | 5,552,000 | 56.52 | 56.70 | 55.62 | 56.55 | 00:00:00 | | 2007-03-27 | 2,661,800 | 56.19 | 56.51 | 55.82 | 56.06 | 00:00:00 | | 2007-03-28 | 5,375,300 | 55.64 | 55.94 | 54.32 | 54.50 | 00:00:00 | | 2007-03-29 | 4,775,100 | 54.70 | 55.51 | 54.70 | 55.19 | 00:00:00 | | 2007-03-30 | 3,470,100 | 55.19 | 55.45 | 53.86 | 54.58 | 00:00:00 | | 2007-04-02 | 4,462,200 | 54.58 | 54.58 | 53.60 | 54.47 | 00:00:00 | | 2007-04-03 | 3,687,000 | 54.80 | 55.55 | 54.60 | 54.65 | 00:00:00 | | 2007-04-04 | 3,079,400 | 54.66 | 54.66 | 54.04 | 54.33 | 00:00:00 | | 2007-04-05 | 2,467,500 | 54.33 | 54.54 | 54.00 | 54.33 | 00:00:00 | | 2007-04-09 | 2,296,000 | 54.33 | 54.50 | 53.96 | 54.43 | 00:00:00 | | 2007-04-10 | 2,664,500 | 54.30 | 54.42 | 53.63 | 54.27 | 00:00:00 | | 2007-04-11 | 2,856,400 | 54.15 | 54.30 | 53.70 | 53.84 | 00:00:00 | | 2007-04-12 | 3,021,700 | 54.37 | 54.37 | 53.30 | 53.97 | 00:00:00 | | 2007-04-13 | 3,282,100 | 54.37 | 54.37 | 53.69 | 53.94 | 00:00:00 | | 2007-04-16 | 5,607,900 | 55.00 | 56.96 | 54.97 | 56.92 | 00:00:00 | | 2007-04-17 | 2,858,000 | 56.77 | 57.50 | 56.12 | 56.97 | 00:00:00 | | 2007-04-18 | 3,767,500 | 56.90 | 58.36 | 56.75 | 57.84 | 00:00:00 | | 2007-04-19 | 2,606,500 | 58.85 | 58.85 | 57.06 | 58.03 | 00:00:00 | | 2007-04-20 | 18,733,600 | 58.88 | 59.25 | 58.36 | 59.07 | 00:00:00 | | 2007-04-23 | 2,632,600 | 59.15 | 59.19 | 58.40 | 58.49 | 00:00:00 | | 2007-04-24 | 2,612,400 | 58.31 | 58.39 | 57.35 | 57.87 | 00:00:00 | | 2007-04-25 | 14,438,000 | 58.09 | 59.04 | 57.75 | 58.94 | 00:00:00 | | 2007-04-26 | 3,095,500 | 58.29 | 59.35 | 58.02 | 59.10 | 00:00:00 | | 2007-04-27 | 1,537,700 | 59.06 | 59.18 | 58.72 | 59.00 | 00:00:00 | | 2007-04-30 | 3,441,600 | 59.30 | 59.50 | 58.92 | 58.92 | 00:00:00 | | 2007-05-01 | 2,443,600 | 58.94 | 59.52 | 58.25 | 59.28 | 00:00:00 | | 2007-05-02 | 2,907,100 | 59.00 | 60.08 | 58.17 | 59.82 | 00:00:00 | | 2007-05-03 | 12,135,200 | 60.15 | 61.18 | 59.65 | 61.10 | 00:00:00 | | 2007-05-04 | 4,018,500 | 61.39 | 61.81 | 61.07 | 61.19 | 00:00:00 | | 2007-05-07 | 2,803,400 | 61.50 | 61.86 | 61.34 | 61.68 | 00:00:00 | | 2007-05-08 | 3,050,300 | 61.40 | 62.69 | 61.33 | 62.46 | 00:00:00 | | 2007-05-09 | 10,011,400 | 62.44 | 62.95 | 61.65 | 62.83 | 00:00:00 | | 2007-05-10 | 2,934,600 | 62.83 | 62.83 | 62.02 | 62.06 | 00:00:00 | | 2007-05-11 | 5,848,100 | 62.26 | 62.78 | 62.17 | 62.59 | 00:00:00 | | 2007-05-14 | 2,952,200 | 62.81 | 62.95 | 61.96 | 62.19 | 00:00:00 | | 2007-05-15 | 2,550,800 | 62.15 | 62.69 | 61.72 | 61.95 | 00:00:00 | | 2007-05-16 | 5,286,700 | 62.05 | 63.44 | 61.79 | 63.23 | 00:00:00 | | 2007-05-17 | 1,685,300 | 63.00 | 63.20 | 62.83 | 62.99 | 00:00:00 | | 2007-05-18 | 2,802,500 | 63.11 | 63.48 | 62.80 | 63.18 | 00:00:00 | | 2007-05-21 | 3,827,200 | 62.94 | 63.42 | 62.82 | 63.29 | 00:00:00 | | 2007-05-22 | 2,276,000 | 63.30 | 63.73 | 62.91 | 63.43 | 00:00:00 | | 2007-05-23 | 5,655,400 | 63.68 | 66.12 | 63.68 | 65.63 | 00:00:00 | | 2007-05-24 | 4,796,700 | 65.64 | 65.72 | 63.75 | 64.75 | 00:00:00 | | 2007-05-25 | 1,679,600 | 64.75 | 65.03 | 64.08 | 64.56 | 00:00:00 | | 2007-05-29 | 2,806,300 | 64.77 | 64.99 | 63.70 | 64.16 | 00:00:00 | | 2007-05-30 | 2,930,000 | 63.75 | 64.09 | 63.37 | 64.09 | 00:00:00 | | 2007-05-31 | 2,759,500 | 63.99 | 64.41 | 63.45 | 63.92 | 00:00:00 | | 2007-06-01 | 2,400,000 | 63.92 | 64.37 | 63.58 | 64.37 | 00:00:00 | | 2007-06-04 | 2,724,900 | 63.53 | 64.91 | 63.53 | 64.61 | 00:00:00 | | 2007-06-05 | 3,701,900 | 63.88 | 65.69 | 63.78 | 64.82 | 00:00:00 | | 2007-06-06 | 3,217,500 | 64.83 | 65.08 | 64.01 | 64.05 | 00:00:00 | | 2007-06-07 | 4,446,100 | 64.39 | 64.40 | 63.39 | 63.44 | 00:00:00 | | 2007-06-08 | 5,142,700 | 63.45 | 64.74 | 63.20 | 64.35 | 00:00:00 | | 2007-06-11 | 4,855,600 | 64.40 | 67.25 | 64.22 | 66.72 | 00:00:00 | | 2007-06-12 | 7,726,000 | 67.16 | 68.48 | 66.89 | 67.43 | 00:00:00 | | 2007-06-13 | 5,751,200 | 67.61 | 68.87 | 67.29 | 68.87 | 00:00:00 | | 2007-06-14 | 3,119,300 | 68.87 | 69.29 | 68.07 | 68.46 | 00:00:00 | | 2007-06-15 | 6,162,600 | 68.79 | 69.14 | 68.11 | 68.75 | 00:00:00 | | 2007-06-18 | 4,063,800 | 68.95 | 69.82 | 68.71 | 69.49 | 00:00:00 | | 2007-06-19 | 3,089,500 | 69.26 | 69.94 | 68.65 | 68.98 | 00:00:00 | | 2007-06-20 | 4,593,700 | 69.23 | 69.28 | 66.59 | 66.79 | 00:00:00 | | 2007-06-21 | 4,205,300 | 66.56 | 67.56 | 66.06 | 67.33 | 00:00:00 | | 2007-06-22 | 5,156,800 | 67.34 | 67.47 | 65.79 | 66.00 | 00:00:00 | | 2007-06-25 | 27,213,300 | 66.00 | 67.17 | 65.98 | 66.24 | 00:00:00 | | 2007-06-26 | 4,269,700 | 66.91 | 67.49 | 65.89 | 66.69 | 00:00:00 | | 2007-06-27 | 5,118,800 | 66.15 | 66.69 | 65.61 | 66.40 | 00:00:00 | | 2007-06-28 | 4,521,500 | 66.65 | 67.25 | 65.41 | 65.53 | 00:00:00 | | 2007-06-29 | 4,550,500 | 66.50 | 66.88 | 64.76 | 65.33 | 00:00:00 | | 2007-07-02 | 2,427,200 | 65.94 | 66.65 | 65.62 | 66.65 | 00:00:00 | | 2007-07-03 | 1,457,200 | 66.69 | 67.37 | 66.68 | 66.85 | 00:00:00 | | 2007-07-05 | 3,823,200 | 66.80 | 67.02 | 66.50 | 66.87 | 00:00:00 | | 2007-07-06 | 1,939,300 | 66.72 | 66.74 | 65.98 | 66.49 | 00:00:00 | | 2007-07-09 | 2,261,700 | 66.64 | 66.68 | 65.55 | 65.94 | 00:00:00 | | 2007-07-10 | 4,088,100 | 65.70 | 65.92 | 63.83 | 63.94 | 00:00:00 | | 2007-07-11 | 3,899,000 | 64.02 | 65.05 | 63.51 | 64.67 | 00:00:00 | | 2007-07-12 | 2,685,200 | 65.00 | 66.45 | 64.55 | 66.36 | 00:00:00 | | 2007-07-13 | 2,347,000 | 66.10 | 66.35 | 65.67 | 65.73 | 00:00:00 | | 2007-07-16 | 2,440,100 | 65.51 | 66.12 | 65.23 | 65.54 | 00:00:00 | | 2007-07-17 | 2,747,500 | 65.44 | 66.76 | 65.19 | 65.84 | 00:00:00 | | 2007-07-18 | 7,354,600 | 65.40 | 65.49 | 63.67 | 65.38 | 00:00:00 | | 2007-07-19 | 4,732,300 | 65.88 | 66.19 | 64.55 | 65.09 | 00:00:00 | | 2007-07-20 | 7,156,400 | 65.57 | 65.86 | 63.24 | 64.20 | 00:00:00 | | 2007-07-23 | 4,333,700 | 64.70 | 65.10 | 64.50 | 64.77 | 00:00:00 | | 2007-07-24 | 7,461,400 | 64.07 | 64.25 | 62.47 | 62.81 | 00:00:00 | | 2007-07-25 | 6,363,100 | 62.98 | 63.76 | 62.09 | 62.89 | 00:00:00 | | 2007-07-26 | 6,396,200 | 61.58 | 62.12 | 59.76 | 61.10 | 00:00:00 | | 2007-07-27 | 8,841,600 | 60.35 | 61.97 | 57.00 | 59.39 | 00:00:00 | | 2007-07-30 | 6,110,000 | 59.50 | 61.33 | 58.60 | 60.95 | 00:00:00 | | 2007-07-31 | 10,157,300 | 61.32 | 61.95 | 59.50 | 59.84 | 00:00:00 | | 2007-08-01 | 12,884,000 | 60.61 | 60.61 | 57.59 | 59.21 | 00:00:00 | | 2007-08-02 | 14,681,000 | 59.00 | 59.29 | 58.02 | 58.96 | 00:00:00 | | 2007-08-03 | 13,042,900 | 59.03 | 59.23 | 56.19 | 56.63 | 00:00:00 | | 2007-08-06 | 15,491,100 | 56.93 | 63.02 | 56.85 | 62.50 | 00:00:00 | | 2007-08-07 | 24,544,300 | 61.98 | 66.90 | 61.75 | 64.43 | 00:00:00 | | 2007-08-08 | 17,607,400 | 65.20 | 68.44 | 64.25 | 66.75 | 00:00:00 | | 2007-08-09 | 11,988,900 | 65.59 | 67.47 | 64.10 | 65.93 | 00:00:00 | | 2007-08-10 | 9,270,200 | 66.36 | 69.14 | 65.00 | 66.46 | 00:00:00 | | 2007-08-13 | 11,257,700 | 64.97 | 65.91 | 62.82 | 64.12 | 00:00:00 | | 2007-08-14 | 8,667,700 | 64.87 | 64.87 | 60.90 | 62.88 | 00:00:00 | | 2007-08-15 | 9,386,800 | 62.89 | 64.95 | 61.23 | 61.45 | 00:00:00 | | 2007-08-16 | 15,865,700 | 60.00 | 66.09 | 59.50 | 65.15 | 00:00:00 | | 2007-08-17 | 20,563,700 | 66.71 | 69.90 | 65.09 | 67.25 | 00:00:00 | | 2007-08-20 | 18,434,900 | 66.70 | 67.75 | 65.51 | 67.50 | 00:00:00 | | 2007-08-21 | 10,478,800 | 67.15 | 69.28 | 67.15 | 68.98 | 00:00:00 | | 2007-08-22 | 8,545,300 | 69.98 | 70.57 | 67.94 | 69.38 | 00:00:00 | | 2007-08-23 | 6,856,000 | 69.93 | 69.93 | 67.37 | 68.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
