|
 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 | | 2008-02-14 | 9,518,200 | 31.57 | 31.77 | 30.20 | 30.34 | 00:00:00 | | 2008-02-15 | 13,223,900 | 30.16 | 31.10 | 29.22 | 29.39 | 00:00:00 | | 2008-02-19 | 10,156,300 | 29.82 | 30.09 | 28.52 | 28.98 | 00:00:00 | | 2008-02-20 | 12,972,900 | 28.53 | 30.17 | 28.05 | 29.83 | 00:00:00 | | 2008-02-21 | 10,724,300 | 30.25 | 30.45 | 28.72 | 28.99 | 00:00:00 | | 2008-02-22 | 18,972,700 | 27.94 | 28.85 | 27.21 | 28.72 | 00:00:00 | | 2008-02-25 | 17,696,500 | 28.00 | 28.75 | 27.00 | 28.27 | 00:00:00 | | 2008-02-26 | 21,079,400 | 27.97 | 27.97 | 26.77 | 26.97 | 00:00:00 | | 2008-02-27 | 102,058,200 | 25.38 | 31.58 | 25.32 | 27.27 | 00:00:00 | | 2008-02-28 | 37,887,500 | 26.86 | 29.18 | 26.74 | 27.90 | 00:00:00 | | 2008-02-29 | 19,711,100 | 27.42 | 28.24 | 27.05 | 27.65 | 00:00:00 | | 2008-03-03 | 18,962,000 | 27.69 | 27.70 | 25.89 | 26.44 | 00:00:00 | | 2008-03-04 | 22,548,300 | 26.00 | 26.29 | 24.47 | 25.95 | 00:00:00 | | 2008-03-05 | 53,662,000 | 26.39 | 26.39 | 23.84 | 24.27 | 00:00:00 | | 2008-03-06 | 43,216,700 | 23.39 | 23.88 | 21.21 | 21.70 | 00:00:00 | | 2008-03-07 | 31,092,700 | 22.07 | 23.58 | 21.19 | 22.77 | 00:00:00 | | 2008-03-10 | 50,435,500 | 22.07 | 22.27 | 18.50 | 19.81 | 00:00:00 | | 2008-03-11 | 48,365,100 | 22.58 | 22.85 | 20.01 | 22.00 | 00:00:00 | | 2008-03-12 | 34,176,100 | 21.80 | 22.88 | 20.00 | 21.04 | 00:00:00 | | 2008-03-13 | 39,035,900 | 20.20 | 23.61 | 19.74 | 22.97 | 00:00:00 | | 2008-03-14 | 33,454,600 | 23.26 | 23.50 | 21.74 | 22.36 | 00:00:00 | | 2008-03-17 | 31,949,400 | 20.00 | 22.51 | 18.25 | 22.21 | 00:00:00 | | 2008-03-18 | 56,940,300 | 23.60 | 29.08 | 23.60 | 28.22 | 00:00:00 | | 2008-03-19 | 81,053,400 | 29.60 | 34.59 | 29.10 | 30.71 | 00:00:00 | | 2008-03-20 | 62,841,600 | 32.13 | 35.50 | 31.36 | 34.30 | 00:00:00 | | 2008-03-24 | 31,942,700 | 34.09 | 34.26 | 30.00 | 31.16 | 00:00:00 | | 2008-03-25 | 24,999,800 | 30.60 | 32.31 | 28.92 | 31.17 | 00:00:00 | | 2008-03-26 | 14,570,200 | 30.64 | 30.84 | 29.25 | 29.25 | 00:00:00 | | 2008-03-27 | 18,145,600 | 30.01 | 30.01 | 27.85 | 27.97 | 00:00:00 | | 2008-03-28 | 21,399,100 | 28.03 | 28.31 | 25.62 | 26.02 | 00:00:00 | | 2008-03-31 | 17,152,700 | 25.64 | 26.92 | 25.54 | 26.32 | 00:00:00 | | 2008-04-01 | 28,228,800 | 28.00 | 31.73 | 27.98 | 31.50 | 00:00:00 | | 2008-04-02 | 29,696,300 | 30.98 | 32.31 | 30.36 | 31.53 | 00:00:00 | | 2008-04-03 | 19,545,000 | 30.70 | 32.25 | 30.47 | 30.87 | 00:00:00 | | 2008-04-04 | 14,713,100 | 31.36 | 31.67 | 29.94 | 30.34 | 00:00:00 | | 2008-04-07 | 18,516,900 | 31.04 | 31.49 | 29.50 | 29.85 | 00:00:00 | | 2008-04-08 | 17,102,300 | 30.19 | 31.01 | 28.75 | 29.00 | 00:00:00 | | 2008-04-09 | 12,164,100 | 29.20 | 29.43 | 28.02 | 28.12 | 00:00:00 | | 2008-04-10 | 19,929,900 | 28.10 | 28.70 | 26.30 | 26.53 | 00:00:00 | | 2008-04-11 | 14,347,400 | 26.00 | 27.33 | 25.97 | 26.04 | 00:00:00 | | 2008-04-14 | 13,626,400 | 25.74 | 26.30 | 24.66 | 25.34 | 00:00:00 | | 2008-04-15 | 16,241,300 | 25.63 | 26.43 | 24.95 | 25.95 | 00:00:00 | | 2008-04-16 | 13,511,700 | 26.47 | 27.94 | 26.36 | 27.78 | 00:00:00 | | 2008-04-17 | 10,815,400 | 27.48 | 28.71 | 26.75 | 28.25 | 00:00:00 | | 2008-04-18 | 13,655,300 | 29.30 | 29.99 | 28.15 | 28.55 | 00:00:00 | | 2008-04-21 | 10,457,900 | 28.25 | 28.98 | 27.56 | 27.92 | 00:00:00 | | 2008-04-22 | 9,133,900 | 28.12 | 28.12 | 26.43 | 27.13 | 00:00:00 | | 2008-04-23 | 15,097,400 | 27.15 | 27.35 | 26.21 | 26.30 | 00:00:00 | | 2008-04-24 | 24,605,400 | 26.20 | 28.64 | 26.20 | 28.03 | 00:00:00 | | 2008-04-25 | 14,906,500 | 28.47 | 31.04 | 28.40 | 30.93 | 00:00:00 | | 2008-04-28 | 10,748,900 | 30.74 | 30.86 | 29.25 | 30.02 | 00:00:00 | | 2008-04-29 | 10,762,100 | 29.99 | 30.63 | 28.21 | 28.35 | 00:00:00 | | 2008-04-30 | 14,491,800 | 28.59 | 29.31 | 27.99 | 28.30 | 00:00:00 | | 2008-05-01 | 10,779,600 | 28.36 | 30.50 | 28.10 | 29.75 | 00:00:00 | | 2008-05-02 | 15,418,500 | 31.18 | 31.48 | 28.95 | 29.50 | 00:00:00 | | 2008-05-05 | 31,960,900 | 29.22 | 29.22 | 27.76 | 28.29 | 00:00:00 | | 2008-05-06 | 65,441,200 | 26.66 | 31.23 | 26.24 | 30.81 | 00:00:00 | | 2008-05-07 | 27,683,500 | 30.71 | 30.71 | 28.87 | 29.05 | 00:00:00 | | 2008-05-08 | 31,947,400 | 29.03 | 29.05 | 27.41 | 27.63 | 00:00:00 | | 2008-05-09 | 76,834,900 | 27.23 | 28.10 | 27.10 | 27.81 | 00:00:00 | | 2008-05-12 | 28,239,700 | 28.01 | 28.39 | 27.28 | 28.25 | 00:00:00 | | 2008-05-13 | 21,838,100 | 28.25 | 28.40 | 27.62 | 28.12 | 00:00:00 | | 2008-05-14 | 24,302,300 | 28.85 | 30.39 | 28.12 | 29.89 | 00:00:00 | | 2008-05-15 | 18,560,300 | 29.56 | 30.47 | 28.74 | 30.23 | 00:00:00 | | 2008-05-16 | 16,021,000 | 30.34 | 30.37 | 28.88 | 29.89 | 00:00:00 | | 2008-05-19 | 14,596,700 | 29.85 | 30.00 | 28.64 | 28.95 | 00:00:00 | | 2008-05-20 | 19,196,400 | 28.34 | 28.41 | 27.63 | 27.74 | 00:00:00 | | 2008-05-21 | 13,141,600 | 27.55 | 28.78 | 27.33 | 27.41 | 00:00:00 | | 2008-05-22 | 11,474,200 | 27.93 | 28.03 | 27.30 | 27.90 | 00:00:00 | | 2008-05-23 | 15,787,300 | 27.62 | 28.21 | 27.50 | 27.59 | 00:00:00 | | 2008-05-27 | 23,329,600 | 27.51 | 27.93 | 26.33 | 26.53 | 00:00:00 | | 2008-05-28 | 15,403,900 | 26.57 | 27.17 | 26.11 | 26.81 | 00:00:00 | | 2008-05-29 | 16,616,800 | 26.70 | 27.59 | 26.64 | 27.15 | 00:00:00 | | 2008-05-30 | 11,726,500 | 27.15 | 27.84 | 26.76 | 27.02 | 00:00:00 | | 2008-06-02 | 14,135,600 | 26.78 | 27.41 | 26.51 | 26.97 | 00:00:00 | | 2008-06-03 | 21,362,900 | 27.03 | 27.81 | 26.33 | 26.72 | 00:00:00 | | 2008-06-04 | 17,144,200 | 26.60 | 27.68 | 26.16 | 26.31 | 00:00:00 | | 2008-06-05 | 11,971,400 | 26.37 | 27.67 | 26.03 | 27.59 | 00:00:00 | | 2008-06-06 | 16,552,700 | 27.09 | 27.15 | 25.53 | 25.71 | 00:00:00 | | 2008-06-09 | 18,961,000 | 25.81 | 26.14 | 23.46 | 23.68 | 00:00:00 | | 2008-06-10 | 32,070,400 | 23.04 | 24.33 | 22.15 | 23.81 | 00:00:00 | | 2008-06-11 | 20,973,300 | 23.45 | 24.14 | 22.80 | 23.33 | 00:00:00 | | 2008-06-12 | 20,496,100 | 23.54 | 25.05 | 23.33 | 24.89 | 00:00:00 | | 2008-06-13 | 16,646,600 | 24.91 | 25.61 | 23.86 | 24.77 | 00:00:00 | | 2008-06-16 | 9,500,200 | 24.37 | 25.72 | 24.05 | 25.60 | 00:00:00 | | 2008-06-17 | 10,593,100 | 25.89 | 25.99 | 24.64 | 24.67 | 00:00:00 | | 2008-06-18 | 12,293,600 | 24.50 | 25.27 | 23.73 | 24.93 | 00:00:00 | | 2008-06-19 | 17,692,800 | 24.98 | 25.25 | 24.00 | 25.00 | 00:00:00 | | 2008-06-20 | 24,151,800 | 24.61 | 24.65 | 23.54 | 23.81 | 00:00:00 | | 2008-06-23 | 19,239,200 | 24.03 | 24.30 | 22.02 | 22.34 | 00:00:00 | | 2008-06-24 | 18,393,800 | 22.20 | 23.22 | 21.20 | 22.64 | 00:00:00 | | 2008-06-25 | 15,838,000 | 22.90 | 24.34 | 22.26 | 22.66 | 00:00:00 | | 2008-06-26 | 17,206,300 | 22.14 | 22.29 | 20.86 | 21.04 | 00:00:00 | | 2008-06-27 | 18,551,900 | 20.81 | 21.54 | 19.98 | 20.80 | 00:00:00 | | 2008-06-30 | 32,055,400 | 20.82 | 20.87 | 19.23 | 19.51 | 00:00:00 | | 2008-07-01 | 41,550,200 | 19.15 | 19.90 | 18.78 | 19.59 | 00:00:00 | | 2008-07-02 | 26,822,800 | 19.90 | 19.96 | 19.32 | 19.43 | 00:00:00 | | 2008-07-03 | 11,440,200 | 19.66 | 19.90 | 18.36 | 18.78 | 00:00:00 | | 2008-07-07 | 68,301,600 | 18.76 | 19.60 | 14.65 | 15.74 | 00:00:00 | | 2008-07-08 | 69,996,000 | 16.40 | 17.97 | 15.00 | 17.62 | 00:00:00 | | 2008-07-09 | 56,869,800 | 17.25 | 17.46 | 15.13 | 15.31 | 00:00:00 | | 2008-07-10 | 134,294,400 | 12.82 | 15.06 | 11.70 | 13.20 | 00:00:00 | | 2008-07-11 | 409,169,800 | 7.16 | 11.89 | 6.68 | 10.25 | 00:00:00 | | 2008-07-14 | 217,054,200 | 12.87 | 13.50 | 9.24 | 9.73 | 00:00:00 | | 2008-07-15 | 202,226,900 | 8.46 | 8.56 | 6.82 | 7.07 | 00:00:00 | | 2008-07-16 | 120,567,000 | 7.93 | 9.68 | 7.55 | 9.25 | 00:00:00 | | 2008-07-17 | 140,964,600 | 10.54 | 13.99 | 9.63 | 10.93 | 00:00:00 | | 2008-07-18 | 130,900,000 | 12.48 | 14.14 | 11.40 | 13.40 | 00:00:00 | | 2008-07-21 | 106,290,600 | 15.25 | 18.48 | 14.00 | 14.13 | 00:00:00 | | 2008-07-22 | 86,234,000 | 13.46 | 13.78 | 11.62 | 13.41 | 00:00:00 | | 2008-07-23 | 96,846,500 | 15.50 | 16.99 | 14.00 | 15.00 | 00:00:00 | | 2008-07-24 | 78,433,100 | 16.00 | 16.07 | 11.81 | 12.02 | 00:00:00 | | 2008-07-25 | 76,717,700 | 12.50 | 12.68 | 10.17 | 11.55 | 00:00:00 | | 2008-07-28 | 63,627,600 | 11.95 | 12.96 | 9.92 | 10.31 | 00:00:00 | | 2008-07-29 | 45,980,700 | 10.52 | 11.60 | 10.24 | 11.60 | 00:00:00 | | 2008-07-30 | 50,885,000 | 12.63 | 13.46 | 11.48 | 12.21 | 00:00:00 | | 2008-07-31 | 35,313,000 | 11.56 | 12.55 | 11.30 | 11.50 | 00:00:00 | | 2008-08-01 | 23,961,000 | 11.91 | 11.94 | 11.10 | 11.82 | 00:00:00 | | 2008-08-04 | 27,519,100 | 11.90 | 12.00 | 10.91 | 11.83 | 00:00:00 | | 2008-08-05 | 32,863,100 | 12.38 | 13.60 | 12.01 | 13.60 | 00:00:00 | | 2008-08-06 | 58,786,500 | 11.57 | 12.66 | 11.38 | 11.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
