|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 58,786,500 | 11.57 | 12.66 | 11.38 | 11.60 | 00:00:00 | 2008-08-07 | 59,227,500 | 10.65 | 11.30 | 9.75 | 9.95 | 00:00:00 | 2008-08-08 | 101,256,800 | 8.34 | 9.76 | 8.10 | 9.05 | 00:00:00 | 2008-08-11 | 57,661,400 | 9.04 | 9.10 | 8.08 | 8.40 | 00:00:00 | 2008-08-12 | 40,847,700 | 8.35 | 8.39 | 8.01 | 8.02 | 00:00:00 | 2008-08-13 | 45,731,100 | 8.00 | 8.01 | 7.55 | 7.69 | 00:00:00 | 2008-08-14 | 35,811,600 | 7.73 | 8.30 | 7.65 | 8.23 | 00:00:00 | 2008-08-15 | 32,179,300 | 8.52 | 8.62 | 7.91 | 7.91 | 00:00:00 | 2008-08-18 | 97,311,800 | 7.37 | 7.39 | 6.08 | 6.15 | 00:00:00 | 2008-08-19 | 89,588,400 | 6.19 | 6.66 | 5.75 | 6.01 | 00:00:00 | 2008-08-20 | 206,889,100 | 5.99 | 5.99 | 3.95 | 4.40 | 00:00:00 | 2008-08-21 | 185,967,400 | 3.99 | 5.01 | 3.53 | 4.85 | 00:00:00 | 2008-08-22 | 139,564,100 | 5.21 | 5.26 | 4.35 | 5.00 | 00:00:00 | 2008-08-25 | 132,098,100 | 4.54 | 5.95 | 4.45 | 5.19 | 00:00:00 | 2008-08-26 | 159,611,200 | 5.37 | 6.25 | 5.27 | 5.62 | 00:00:00 | 2008-08-27 | 121,895,200 | 6.17 | 6.49 | 5.82 | 6.48 | 00:00:00 | 2008-08-28 | 126,474,900 | 7.08 | 7.95 | 6.67 | 7.95 | 00:00:00 | 2008-08-29 | 92,453,800 | 7.62 | 7.63 | 6.76 | 6.84 | 00:00:00 | 2008-09-02 | 99,889,400 | 7.50 | 7.58 | 6.33 | 7.43 | 00:00:00 | 2008-09-03 | 91,454,500 | 7.21 | 7.90 | 7.00 | 7.32 | 00:00:00 | 2008-09-04 | 69,843,200 | 7.24 | 7.39 | 6.41 | 6.42 | 00:00:00 | 2008-09-05 | 79,504,500 | 6.19 | 7.18 | 6.05 | 7.04 | 00:00:00 | 2008-09-08 | 585,246,700 | 1.91 | 2.05 | 0.65 | 0.73 | 00:00:00 | 2008-09-09 | 242,509,700 | 0.90 | 1.24 | 0.79 | 0.99 | 00:00:00 | 2008-09-10 | 326,183,200 | 1.03 | 1.23 | 0.74 | 0.74 | 00:00:00 | 2008-09-11 | 89,165,800 | 0.77 | 0.85 | 0.69 | 0.78 | 00:00:00 | 2008-09-12 | 78,398,900 | 0.77 | 1.12 | 0.70 | 0.74 | 00:00:00 | 2008-09-15 | 53,814,000 | 0.64 | 0.65 | 0.57 | 0.61 | 00:00:00 | 2008-09-16 | 47,219,800 | 0.53 | 0.58 | 0.48 | 0.48 | 00:00:00 | 2008-09-17 | 88,730,800 | 0.48 | 0.50 | 0.35 | 0.43 | 00:00:00 | 2008-09-18 | 52,482,700 | 0.52 | 0.58 | 0.43 | 0.49 | 00:00:00 | 2008-09-19 | 99,639,500 | 0.92 | 0.92 | 0.62 | 0.69 | 00:00:00 | 2008-09-22 | 76,576,800 | 0.83 | 0.92 | 0.69 | 0.79 | 00:00:00 | 2008-09-23 | 218,012,500 | 0.96 | 1.43 | 0.93 | 1.31 | 00:00:00 | 2008-09-24 | 232,126,000 | 1.83 | 2.00 | 1.40 | 1.74 | 00:00:00 | 2008-09-25 | 473,459,400 | 2.08 | 2.76 | 1.09 | 1.94 | 00:00:00 | 2008-09-26 | 190,119,800 | 1.54 | 2.05 | 1.38 | 1.83 | 00:00:00 | 2008-09-29 | 174,955,600 | 2.15 | 2.62 | 1.37 | 1.56 | 00:00:00 | 2008-09-30 | 77,307,300 | 1.79 | 1.80 | 1.50 | 1.53 | 00:00:00 | 2008-10-01 | 76,851,600 | 1.75 | 1.75 | 1.56 | 1.66 | 00:00:00 | 2008-10-02 | 62,385,300 | 1.81 | 1.83 | 1.52 | 1.56 | 00:00:00 | 2008-10-03 | 107,763,300 | 1.68 | 1.70 | 1.25 | 1.34 | 00:00:00 | 2008-10-06 | 104,748,500 | 1.12 | 1.31 | 1.03 | 1.29 | 00:00:00 | 2008-10-07 | 60,802,700 | 1.41 | 1.42 | 1.15 | 1.20 | 00:00:00 | 2008-10-08 | 60,903,700 | 1.08 | 1.22 | 1.06 | 1.09 | 00:00:00 | 2008-10-09 | 49,617,500 | 1.19 | 1.20 | 0.95 | 1.01 | 00:00:00 | 2008-10-10 | 63,958,000 | 0.82 | 1.08 | 0.80 | 1.08 | 00:00:00 | 2008-10-13 | 61,332,600 | 1.28 | 1.31 | 1.10 | 1.13 | 00:00:00 | 2008-10-14 | 46,845,500 | 1.22 | 1.24 | 1.10 | 1.10 | 00:00:00 | 2008-10-15 | 40,208,400 | 1.06 | 1.10 | 0.96 | 1.00 | 00:00:00 | 2008-10-16 | 30,718,900 | 1.03 | 1.06 | 0.95 | 0.99 | 00:00:00 | 2008-10-17 | 23,143,400 | 1.00 | 1.04 | 0.95 | 0.95 | 00:00:00 | 2008-10-20 | 24,084,400 | 1.00 | 1.00 | 0.91 | 0.95 | 00:00:00 | 2008-10-21 | 22,055,600 | 0.93 | 0.94 | 0.87 | 0.90 | 00:00:00 | 2008-10-22 | 25,937,800 | 0.85 | 0.86 | 0.76 | 0.79 | 00:00:00 | 2008-10-23 | 31,836,300 | 0.79 | 0.82 | 0.65 | 0.71 | 00:00:00 | 2008-10-24 | 20,816,500 | 0.65 | 0.70 | 0.60 | 0.66 | 00:00:00 | 2008-10-27 | 17,903,900 | 0.67 | 0.70 | 0.62 | 0.68 | 00:00:00 | 2008-10-28 | 26,061,600 | 0.75 | 0.83 | 0.70 | 0.79 | 00:00:00 | 2008-10-29 | 48,774,200 | 0.86 | 0.96 | 0.82 | 0.90 | 00:00:00 | 2008-10-30 | 24,826,200 | 1.00 | 1.02 | 0.95 | 0.99 | 00:00:00 | 2008-10-31 | 25,143,900 | 0.95 | 0.96 | 0.88 | 0.93 | 00:00:00 | 2008-11-03 | 15,003,000 | 0.97 | 0.97 | 0.85 | 0.85 | 00:00:00 | 2008-11-04 | 14,946,800 | 0.91 | 0.92 | 0.88 | 0.90 | 00:00:00 | 2008-11-05 | 13,748,500 | 0.92 | 0.92 | 0.82 | 0.85 | 00:00:00 | 2008-11-06 | 24,230,000 | 0.81 | 0.81 | 0.71 | 0.71 | 00:00:00 | 2008-11-07 | 13,476,300 | 0.76 | 0.78 | 0.72 | 0.74 | 00:00:00 | 2008-11-10 | 15,164,700 | 0.79 | 0.81 | 0.69 | 0.72 | 00:00:00 | 2008-11-11 | 20,366,100 | 0.70 | 0.72 | 0.64 | 0.68 | 00:00:00 | 2008-11-12 | 13,408,500 | 0.69 | 0.70 | 0.64 | 0.68 | 00:00:00 | 2008-11-13 | 21,883,700 | 0.66 | 0.67 | 0.58 | 0.62 | 00:00:00 | 2008-11-14 | 26,935,600 | 0.59 | 0.59 | 0.50 | 0.54 | 00:00:00 | 2008-11-17 | 28,397,000 | 0.55 | 0.58 | 0.45 | 0.45 | 00:00:00 | 2008-11-18 | 28,920,800 | 0.49 | 0.55 | 0.45 | 0.47 | 00:00:00 | 2008-11-19 | 42,294,500 | 0.46 | 0.48 | 0.38 | 0.38 | 00:00:00 | 2008-11-20 | 33,104,300 | 0.39 | 0.40 | 0.33 | 0.33 | 00:00:00 | 2008-11-21 | 42,760,300 | 0.41 | 0.41 | 0.30 | 0.30 | 00:00:00 | 2008-11-24 | 40,848,700 | 0.36 | 0.38 | 0.32 | 0.34 | 00:00:00 | 2008-11-25 | 100,389,700 | 0.54 | 0.57 | 0.44 | 0.47 | 00:00:00 | 2008-11-26 | 114,315,900 | 0.59 | 0.77 | 0.55 | 0.71 | 00:00:00 | 2008-11-28 | 97,110,100 | 0.94 | 1.25 | 0.90 | 1.16 | 00:00:00 | 2008-12-01 | 177,694,100 | 1.13 | 1.22 | 0.82 | 0.84 | 00:00:00 | 2008-12-02 | 85,368,700 | 0.92 | 1.00 | 0.69 | 0.82 | 00:00:00 | 2008-12-03 | 51,249,400 | 0.75 | 0.89 | 0.68 | 0.84 | 00:00:00 | 2008-12-04 | 38,570,900 | 0.91 | 0.93 | 0.86 | 0.87 | 00:00:00 | 2008-12-05 | 27,211,200 | 0.83 | 0.88 | 0.80 | 0.87 | 00:00:00 | 2008-12-08 | 36,175,000 | 0.92 | 0.93 | 0.81 | 0.84 | 00:00:00 | 2008-12-09 | 24,495,400 | 0.81 | 0.84 | 0.77 | 0.79 | 00:00:00 | 2008-12-10 | 43,743,200 | 0.80 | 0.81 | 0.69 | 0.70 | 00:00:00 | 2008-12-11 | 27,365,100 | 0.70 | 0.72 | 0.66 | 0.67 | 00:00:00 | 2008-12-12 | 23,304,500 | 0.61 | 0.70 | 0.60 | 0.70 | 00:00:00 | 2008-12-15 | 22,207,800 | 0.75 | 0.75 | 0.70 | 0.72 | 00:00:00 | 2008-12-16 | 25,758,700 | 0.75 | 0.75 | 0.72 | 0.73 | 00:00:00 | 2008-12-17 | 15,951,300 | 0.72 | 0.73 | 0.69 | 0.69 | 00:00:00 | 2008-12-18 | 18,516,700 | 0.71 | 0.71 | 0.66 | 0.69 | 00:00:00 | 2008-12-19 | 14,902,700 | 0.68 | 0.69 | 0.63 | 0.63 | 00:00:00 | 2008-12-22 | 13,569,400 | 0.66 | 0.67 | 0.60 | 0.60 | 00:00:00 | 2008-12-23 | 13,611,100 | 0.62 | 0.63 | 0.59 | 0.59 | 00:00:00 | 2008-12-24 | 6,382,400 | 0.61 | 0.61 | 0.58 | 0.59 | 00:00:00 | 2008-12-26 | 28,978,700 | 0.61 | 0.75 | 0.60 | 0.75 | 00:00:00 | 2008-12-29 | 34,340,100 | 0.82 | 0.83 | 0.69 | 0.73 | 00:00:00 | 2008-12-30 | 17,087,400 | 0.72 | 0.72 | 0.65 | 0.69 | 00:00:00 | 2008-12-31 | 20,614,100 | 0.73 | 0.76 | 0.71 | 0.76 | 00:00:00 | 2009-01-02 | 13,385,900 | 0.75 | 0.76 | 0.70 | 0.73 | 00:00:00 | 2009-01-05 | 42,676,400 | 0.74 | 0.85 | 0.74 | 0.82 | 00:00:00 | 2009-01-06 | 28,811,300 | 0.85 | 0.86 | 0.80 | 0.85 | 00:00:00 | 2009-01-07 | 32,139,400 | 0.81 | 0.83 | 0.75 | 0.75 | 00:00:00 | 2009-01-08 | 26,645,800 | 0.74 | 0.80 | 0.70 | 0.79 | 00:00:00 | 2009-01-09 | 8,364,600 | 0.78 | 0.78 | 0.74 | 0.74 | 00:00:00 | 2009-01-12 | 14,545,200 | 0.76 | 0.76 | 0.71 | 0.71 | 00:00:00 | 2009-01-13 | 10,333,100 | 0.72 | 0.75 | 0.71 | 0.74 | 00:00:00 | 2009-01-14 | 10,678,500 | 0.73 | 0.73 | 0.69 | 0.69 | 00:00:00 | 2009-01-15 | 18,860,800 | 0.70 | 0.72 | 0.65 | 0.66 | 00:00:00 | 2009-01-16 | 14,124,000 | 0.70 | 0.74 | 0.67 | 0.67 | 00:00:00 | 2009-01-20 | 16,788,300 | 0.70 | 0.71 | 0.63 | 0.63 | 00:00:00 | 2009-01-21 | 14,090,600 | 0.68 | 0.74 | 0.64 | 0.74 | 00:00:00 | 2009-01-22 | 7,071,700 | 0.67 | 0.68 | 0.65 | 0.66 | 00:00:00 | 2009-01-23 | 8,918,900 | 0.66 | 0.67 | 0.63 | 0.67 | 00:00:00 | 2009-01-26 | 9,130,600 | 0.65 | 0.67 | 0.63 | 0.64 | 00:00:00 | 2009-01-27 | 11,106,800 | 0.64 | 0.65 | 0.60 | 0.62 | 00:00:00 | 2009-01-28 | 12,050,700 | 0.66 | 0.66 | 0.62 | 0.66 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|