|
 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 | | 2007-08-23 | 6,856,000 | 69.93 | 69.93 | 67.37 | 68.13 | 00:00:00 | | 2007-08-24 | 4,808,000 | 68.23 | 68.31 | 66.10 | 67.19 | 00:00:00 | | 2007-08-27 | 22,820,700 | 67.02 | 67.50 | 66.20 | 66.48 | 00:00:00 | | 2007-08-28 | 6,983,500 | 66.20 | 66.20 | 63.40 | 63.57 | 00:00:00 | | 2007-08-29 | 8,371,700 | 63.76 | 65.80 | 62.64 | 65.76 | 00:00:00 | | 2007-08-30 | 6,527,200 | 64.79 | 64.87 | 63.35 | 63.40 | 00:00:00 | | 2007-08-31 | 13,767,800 | 64.38 | 66.74 | 64.26 | 65.61 | 00:00:00 | | 2007-09-04 | 4,067,400 | 64.76 | 66.11 | 64.50 | 65.71 | 00:00:00 | | 2007-09-05 | 8,815,500 | 64.55 | 64.64 | 61.79 | 62.79 | 00:00:00 | | 2007-09-06 | 5,599,500 | 63.01 | 63.54 | 61.59 | 62.07 | 00:00:00 | | 2007-09-07 | 9,891,800 | 60.43 | 63.30 | 60.00 | 62.52 | 00:00:00 | | 2007-09-10 | 5,979,500 | 62.96 | 63.26 | 61.96 | 62.76 | 00:00:00 | | 2007-09-11 | 9,090,100 | 62.99 | 64.30 | 61.54 | 63.73 | 00:00:00 | | 2007-09-12 | 5,507,100 | 63.00 | 63.39 | 62.33 | 62.84 | 00:00:00 | | 2007-09-13 | 6,502,400 | 63.38 | 63.62 | 61.96 | 62.10 | 00:00:00 | | 2007-09-14 | 6,470,700 | 61.10 | 61.78 | 60.75 | 61.28 | 00:00:00 | | 2007-09-17 | 6,662,000 | 60.76 | 61.25 | 60.00 | 60.52 | 00:00:00 | | 2007-09-18 | 10,140,900 | 60.31 | 63.63 | 59.82 | 62.54 | 00:00:00 | | 2007-09-19 | 12,834,500 | 63.32 | 66.00 | 63.03 | 63.98 | 00:00:00 | | 2007-09-20 | 7,777,600 | 64.55 | 65.31 | 62.05 | 62.52 | 00:00:00 | | 2007-09-21 | 5,710,700 | 62.58 | 63.67 | 61.92 | 62.72 | 00:00:00 | | 2007-09-24 | 5,754,800 | 62.74 | 62.87 | 61.28 | 61.48 | 00:00:00 | | 2007-09-25 | 8,760,900 | 61.25 | 62.73 | 60.28 | 61.68 | 00:00:00 | | 2007-09-26 | 5,175,500 | 61.86 | 62.50 | 61.22 | 61.59 | 00:00:00 | | 2007-09-27 | 2,644,200 | 61.95 | 62.07 | 61.40 | 62.00 | 00:00:00 | | 2007-09-28 | 3,937,700 | 61.41 | 61.85 | 60.49 | 60.81 | 00:00:00 | | 2007-10-01 | 3,990,500 | 61.49 | 62.87 | 61.15 | 62.49 | 00:00:00 | | 2007-10-02 | 5,564,200 | 62.83 | 65.25 | 62.65 | 65.08 | 00:00:00 | | 2007-10-03 | 6,676,500 | 64.90 | 66.62 | 64.56 | 66.04 | 00:00:00 | | 2007-10-04 | 5,689,400 | 66.30 | 68.60 | 65.76 | 67.39 | 00:00:00 | | 2007-10-05 | 4,798,800 | 67.50 | 67.93 | 66.81 | 67.30 | 00:00:00 | | 2007-10-08 | 2,279,500 | 67.37 | 67.45 | 66.77 | 66.99 | 00:00:00 | | 2007-10-09 | 3,000,200 | 66.99 | 67.50 | 66.12 | 66.95 | 00:00:00 | | 2007-10-10 | 4,468,700 | 67.44 | 67.44 | 65.78 | 66.40 | 00:00:00 | | 2007-10-11 | 6,733,500 | 67.00 | 67.16 | 65.46 | 65.95 | 00:00:00 | | 2007-10-12 | 2,461,800 | 66.25 | 66.43 | 65.55 | 66.04 | 00:00:00 | | 2007-10-15 | 3,787,300 | 66.24 | 66.44 | 64.12 | 64.90 | 00:00:00 | | 2007-10-16 | 4,299,400 | 64.84 | 65.80 | 63.59 | 63.75 | 00:00:00 | | 2007-10-17 | 8,831,400 | 64.48 | 64.94 | 61.04 | 62.19 | 00:00:00 | | 2007-10-18 | 6,255,600 | 61.98 | 61.99 | 59.38 | 60.91 | 00:00:00 | | 2007-10-19 | 9,810,600 | 60.52 | 60.75 | 58.17 | 58.85 | 00:00:00 | | 2007-10-22 | 7,740,600 | 57.75 | 58.94 | 57.35 | 58.15 | 00:00:00 | | 2007-10-23 | 3,463,700 | 58.95 | 59.40 | 57.65 | 58.27 | 00:00:00 | | 2007-10-24 | 12,802,400 | 58.00 | 58.00 | 53.91 | 56.20 | 00:00:00 | | 2007-10-25 | 8,497,300 | 56.84 | 58.26 | 55.87 | 57.26 | 00:00:00 | | 2007-10-26 | 11,645,500 | 58.87 | 60.51 | 56.16 | 60.03 | 00:00:00 | | 2007-10-29 | 9,959,600 | 59.45 | 59.70 | 56.56 | 57.42 | 00:00:00 | | 2007-10-30 | 26,112,700 | 57.08 | 57.88 | 56.75 | 56.99 | 00:00:00 | | 2007-10-31 | 4,339,400 | 57.65 | 58.15 | 56.13 | 57.04 | 00:00:00 | | 2007-11-01 | 7,735,100 | 56.41 | 56.41 | 54.00 | 54.50 | 00:00:00 | | 2007-11-02 | 11,075,700 | 54.56 | 54.95 | 51.63 | 52.61 | 00:00:00 | | 2007-11-05 | 6,123,000 | 51.05 | 53.21 | 51.05 | 52.00 | 00:00:00 | | 2007-11-06 | 8,040,300 | 51.96 | 55.56 | 51.96 | 55.39 | 00:00:00 | | 2007-11-07 | 20,963,800 | 53.64 | 54.11 | 48.74 | 49.79 | 00:00:00 | | 2007-11-08 | 13,986,100 | 50.00 | 51.93 | 47.78 | 49.80 | 00:00:00 | | 2007-11-09 | 18,650,200 | 48.08 | 50.06 | 44.37 | 49.00 | 00:00:00 | | 2007-11-12 | 10,561,700 | 48.51 | 49.14 | 45.79 | 47.06 | 00:00:00 | | 2007-11-13 | 22,366,100 | 47.55 | 49.90 | 47.30 | 49.20 | 00:00:00 | | 2007-11-14 | 11,819,400 | 49.82 | 50.44 | 47.58 | 47.82 | 00:00:00 | | 2007-11-15 | 20,647,400 | 47.00 | 47.06 | 42.16 | 43.04 | 00:00:00 | | 2007-11-16 | 37,821,100 | 44.00 | 44.82 | 36.86 | 40.69 | 00:00:00 | | 2007-11-19 | 29,498,300 | 39.30 | 40.13 | 37.32 | 37.58 | 00:00:00 | | 2007-11-20 | 70,986,800 | 29.00 | 32.50 | 26.38 | 28.25 | 00:00:00 | | 2007-11-21 | 40,199,300 | 27.14 | 29.84 | 26.85 | 29.23 | 00:00:00 | | 2007-11-23 | 15,770,200 | 30.01 | 32.67 | 30.01 | 32.20 | 00:00:00 | | 2007-11-26 | 28,824,800 | 30.90 | 31.22 | 28.54 | 28.92 | 00:00:00 | | 2007-11-27 | 27,651,200 | 29.90 | 30.23 | 28.26 | 29.40 | 00:00:00 | | 2007-11-28 | 29,167,400 | 30.46 | 33.75 | 30.16 | 32.30 | 00:00:00 | | 2007-11-29 | 17,882,300 | 33.03 | 34.00 | 32.15 | 32.39 | 00:00:00 | | 2007-11-30 | 25,123,500 | 35.31 | 38.85 | 34.92 | 38.42 | 00:00:00 | | 2007-12-03 | 14,882,500 | 38.51 | 38.55 | 35.90 | 36.25 | 00:00:00 | | 2007-12-04 | 17,415,700 | 35.26 | 35.98 | 33.15 | 35.18 | 00:00:00 | | 2007-12-05 | 22,848,400 | 35.79 | 37.61 | 34.05 | 36.13 | 00:00:00 | | 2007-12-06 | 13,524,400 | 36.18 | 39.10 | 36.00 | 38.74 | 00:00:00 | | 2007-12-07 | 11,606,800 | 38.96 | 39.48 | 36.82 | 37.04 | 00:00:00 | | 2007-12-10 | 11,385,600 | 37.04 | 38.28 | 36.07 | 36.91 | 00:00:00 | | 2007-12-11 | 20,928,600 | 37.58 | 37.58 | 33.86 | 34.29 | 00:00:00 | | 2007-12-12 | 23,338,500 | 35.67 | 36.46 | 31.11 | 32.12 | 00:00:00 | | 2007-12-13 | 25,755,800 | 31.25 | 34.96 | 30.66 | 34.76 | 00:00:00 | | 2007-12-14 | 15,645,400 | 33.80 | 36.28 | 33.50 | 34.68 | 00:00:00 | | 2007-12-17 | 10,942,200 | 34.26 | 35.85 | 33.50 | 34.50 | 00:00:00 | | 2007-12-18 | 11,927,400 | 34.77 | 36.70 | 34.58 | 36.40 | 00:00:00 | | 2007-12-19 | 12,972,800 | 36.11 | 38.75 | 35.95 | 36.56 | 00:00:00 | | 2007-12-20 | 11,400,700 | 36.98 | 37.23 | 34.10 | 35.65 | 00:00:00 | | 2007-12-21 | 14,629,200 | 36.17 | 36.99 | 35.32 | 36.99 | 00:00:00 | | 2007-12-24 | 4,848,100 | 36.46 | 38.58 | 36.46 | 38.37 | 00:00:00 | | 2007-12-26 | 6,419,900 | 38.45 | 39.35 | 37.65 | 38.80 | 00:00:00 | | 2007-12-27 | 7,581,800 | 38.60 | 40.17 | 38.52 | 39.61 | 00:00:00 | | 2007-12-28 | 5,479,000 | 39.90 | 39.90 | 38.10 | 38.34 | 00:00:00 | | 2007-12-31 | 8,382,000 | 38.52 | 40.45 | 37.85 | 39.98 | 00:00:00 | | 2008-01-02 | 8,932,900 | 40.20 | 40.20 | 37.30 | 37.46 | 00:00:00 | | 2008-01-03 | 7,214,100 | 38.20 | 38.30 | 35.86 | 35.92 | 00:00:00 | | 2008-01-04 | 21,457,300 | 35.39 | 35.63 | 33.54 | 34.05 | 00:00:00 | | 2008-01-07 | 10,335,200 | 34.30 | 35.71 | 33.11 | 34.23 | 00:00:00 | | 2008-01-08 | 12,328,400 | 35.47 | 35.47 | 31.50 | 31.63 | 00:00:00 | | 2008-01-09 | 14,213,900 | 31.70 | 32.81 | 30.58 | 32.71 | 00:00:00 | | 2008-01-10 | 17,703,400 | 32.40 | 35.83 | 30.80 | 34.85 | 00:00:00 | | 2008-01-11 | 14,621,800 | 34.59 | 37.28 | 33.86 | 36.74 | 00:00:00 | | 2008-01-14 | 6,705,900 | 37.45 | 37.49 | 35.90 | 37.02 | 00:00:00 | | 2008-01-15 | 10,022,900 | 36.03 | 37.24 | 35.01 | 36.30 | 00:00:00 | | 2008-01-16 | 20,444,400 | 35.88 | 39.14 | 35.72 | 37.30 | 00:00:00 | | 2008-01-17 | 14,195,000 | 37.65 | 37.65 | 34.72 | 35.00 | 00:00:00 | | 2008-01-18 | 23,817,300 | 34.25 | 35.12 | 31.27 | 32.15 | 00:00:00 | | 2008-01-22 | 24,793,300 | 30.60 | 34.25 | 30.58 | 32.09 | 00:00:00 | | 2008-01-23 | 30,477,100 | 31.01 | 35.43 | 29.14 | 34.78 | 00:00:00 | | 2008-01-24 | 26,395,700 | 35.00 | 36.40 | 32.20 | 34.19 | 00:00:00 | | 2008-01-25 | 22,718,100 | 34.99 | 35.00 | 31.61 | 31.80 | 00:00:00 | | 2008-01-28 | 10,761,800 | 31.90 | 33.19 | 31.13 | 33.04 | 00:00:00 | | 2008-01-29 | 7,656,300 | 33.33 | 33.48 | 31.84 | 32.91 | 00:00:00 | | 2008-01-30 | 11,617,100 | 33.00 | 33.25 | 31.00 | 31.13 | 00:00:00 | | 2008-01-31 | 19,960,800 | 30.66 | 34.46 | 29.72 | 33.78 | 00:00:00 | | 2008-02-01 | 14,990,600 | 33.85 | 35.71 | 33.71 | 35.40 | 00:00:00 | | 2008-02-04 | 9,281,600 | 35.68 | 36.30 | 34.65 | 35.51 | 00:00:00 | | 2008-02-05 | 12,347,800 | 34.22 | 35.27 | 33.08 | 33.23 | 00:00:00 | | 2008-02-06 | 13,631,300 | 33.91 | 33.91 | 31.11 | 31.32 | 00:00:00 | | 2008-02-07 | 17,325,900 | 31.12 | 32.76 | 30.33 | 32.37 | 00:00:00 | | 2008-02-08 | 11,154,700 | 31.89 | 33.30 | 30.81 | 31.12 | 00:00:00 | | 2008-02-11 | 14,206,800 | 31.04 | 31.44 | 29.55 | 29.75 | 00:00:00 | | 2008-02-12 | 16,817,900 | 30.25 | 31.50 | 29.50 | 30.45 | 00:00:00 | | 2008-02-13 | 14,793,000 | 31.09 | 31.75 | 29.67 | 31.47 | 00:00:00 | | 2008-02-14 | 9,518,200 | 31.57 | 31.77 | 30.20 | 30.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
