|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 2,001,400 | 55.94 | 57.00 | 55.50 | 55.94 | 00:00:00 | | 2000-06-26 | 1,636,400 | 55.75 | 56.69 | 55.38 | 55.75 | 00:00:00 | | 2000-06-27 | 2,066,800 | 56.75 | 57.19 | 55.56 | 56.25 | 00:00:00 | | 2000-06-28 | 2,358,700 | 56.38 | 57.62 | 55.25 | 55.30 | 00:00:00 | | 2000-06-29 | 3,301,800 | 54.25 | 54.69 | 53.38 | 53.44 | 00:00:00 | | 2000-06-30 | 4,132,000 | 53.50 | 53.88 | 51.25 | 52.19 | 00:00:00 | | 2000-07-03 | 1,188,900 | 52.56 | 53.88 | 52.44 | 53.56 | 00:00:00 | | 2000-07-05 | 2,336,900 | 53.56 | 55.50 | 53.50 | 54.00 | 00:00:00 | | 2000-07-06 | 2,102,500 | 54.00 | 56.62 | 54.00 | 56.44 | 00:00:00 | | 2000-07-07 | 2,273,200 | 57.62 | 58.50 | 57.00 | 57.50 | 00:00:00 | | 2000-07-10 | 2,093,800 | 57.00 | 58.25 | 56.38 | 57.38 | 00:00:00 | | 2000-07-11 | 2,408,600 | 57.56 | 58.94 | 57.38 | 58.75 | 00:00:00 | | 2000-07-12 | 3,624,200 | 57.50 | 58.31 | 55.47 | 57.06 | 00:00:00 | | 2000-07-13 | 10,830,700 | 55.25 | 55.75 | 52.75 | 54.38 | 00:00:00 | | 2000-07-14 | 5,141,300 | 54.19 | 54.69 | 53.75 | 54.62 | 00:00:00 | | 2000-07-17 | 3,037,900 | 54.56 | 54.56 | 53.12 | 53.12 | 00:00:00 | | 2000-07-18 | 2,985,700 | 53.00 | 53.19 | 52.06 | 52.25 | 00:00:00 | | 2000-07-19 | 4,323,900 | 52.44 | 52.44 | 49.88 | 50.19 | 00:00:00 | | 2000-07-20 | 4,881,900 | 50.75 | 51.94 | 50.69 | 51.56 | 00:00:00 | | 2000-07-21 | 3,063,900 | 51.38 | 51.88 | 50.50 | 51.69 | 00:00:00 | | 2000-07-24 | 3,091,600 | 51.50 | 54.00 | 51.50 | 53.75 | 00:00:00 | | 2000-07-25 | 3,516,900 | 54.75 | 55.06 | 54.31 | 54.81 | 00:00:00 | | 2000-07-26 | 4,190,600 | 53.62 | 53.81 | 51.00 | 51.38 | 00:00:00 | | 2000-07-27 | 3,240,100 | 51.69 | 52.75 | 51.19 | 51.38 | 00:00:00 | | 2000-07-28 | 3,771,000 | 52.50 | 52.81 | 50.00 | 50.38 | 00:00:00 | | 2000-07-31 | 2,678,000 | 50.00 | 50.88 | 49.81 | 50.00 | 00:00:00 | | 2000-08-01 | 5,849,700 | 50.00 | 50.06 | 48.50 | 49.38 | 00:00:00 | | 2000-08-02 | 4,781,000 | 49.38 | 50.00 | 48.12 | 48.38 | 00:00:00 | | 2000-08-03 | 4,927,700 | 48.19 | 51.44 | 48.12 | 50.62 | 00:00:00 | | 2000-08-04 | 5,465,800 | 51.62 | 52.75 | 51.00 | 52.50 | 00:00:00 | | 2000-08-07 | 6,544,800 | 52.94 | 54.81 | 52.69 | 54.00 | 00:00:00 | | 2000-08-08 | 4,298,800 | 55.00 | 56.00 | 54.38 | 55.31 | 00:00:00 | | 2000-08-09 | 3,888,300 | 56.00 | 56.88 | 55.19 | 56.38 | 00:00:00 | | 2000-08-10 | 2,108,600 | 56.38 | 56.56 | 55.12 | 55.69 | 00:00:00 | | 2000-08-11 | 3,926,800 | 55.75 | 57.88 | 55.75 | 57.38 | 00:00:00 | | 2000-08-14 | 2,289,500 | 57.12 | 58.00 | 56.75 | 57.94 | 00:00:00 | | 2000-08-15 | 2,871,800 | 57.94 | 57.94 | 56.69 | 57.56 | 00:00:00 | | 2000-08-16 | 2,620,800 | 57.12 | 57.81 | 56.75 | 57.25 | 00:00:00 | | 2000-08-17 | 2,098,100 | 57.00 | 57.69 | 56.75 | 57.56 | 00:00:00 | | 2000-08-18 | 4,223,100 | 58.50 | 58.75 | 57.88 | 58.38 | 00:00:00 | | 2000-08-21 | 1,898,400 | 58.50 | 59.12 | 58.44 | 58.94 | 00:00:00 | | 2000-08-22 | 2,234,500 | 59.25 | 59.38 | 58.50 | 59.00 | 00:00:00 | | 2000-08-23 | 3,240,000 | 58.75 | 58.81 | 57.75 | 58.25 | 00:00:00 | | 2000-08-24 | 3,588,900 | 58.00 | 58.25 | 55.12 | 55.25 | 00:00:00 | | 2000-08-25 | 2,688,200 | 55.81 | 56.38 | 54.94 | 55.25 | 00:00:00 | | 2000-08-28 | 19,567 | 55.63 | 57.19 | 55.25 | 56.63 | 00:00:00 | | 2000-08-29 | 42,880 | 55.75 | 55.94 | 52.75 | 53.88 | 00:00:00 | | 2000-08-30 | 2,602,000 | 53.88 | 54.25 | 53.44 | 54.00 | 00:00:00 | | 2000-08-31 | 2,418,500 | 53.94 | 54.38 | 53.75 | 53.77 | 00:00:00 | | 2000-09-01 | 2,717,800 | 54.00 | 54.06 | 52.56 | 52.88 | 00:00:00 | | 2000-09-05 | 4,313,500 | 52.38 | 53.56 | 52.06 | 52.97 | 00:00:00 | | 2000-09-06 | 2,995,700 | 53.88 | 55.06 | 53.75 | 53.94 | 00:00:00 | | 2000-09-07 | 3,564,300 | 54.38 | 55.81 | 54.12 | 55.56 | 00:00:00 | | 2000-09-08 | 4,647,600 | 55.31 | 58.44 | 55.25 | 58.12 | 00:00:00 | | 2000-09-11 | 3,624,900 | 57.88 | 59.81 | 57.88 | 59.50 | 00:00:00 | | 2000-09-12 | 4,463,900 | 59.50 | 62.00 | 58.81 | 61.00 | 00:00:00 | | 2000-09-13 | 10,266,100 | 61.75 | 66.19 | 61.75 | 64.88 | 00:00:00 | | 2000-09-14 | 5,081,700 | 64.88 | 65.31 | 64.25 | 65.02 | 00:00:00 | | 2000-09-15 | 4,247,100 | 66.38 | 66.38 | 64.25 | 64.81 | 00:00:00 | | 2000-09-18 | 3,268,100 | 63.75 | 64.12 | 63.00 | 63.00 | 00:00:00 | | 2000-09-19 | 2,802,500 | 63.06 | 64.38 | 62.50 | 63.00 | 00:00:00 | | 2000-09-20 | 2,476,700 | 63.12 | 63.88 | 62.06 | 62.50 | 00:00:00 | | 2000-09-21 | 3,071,500 | 63.12 | 65.62 | 62.81 | 65.19 | 00:00:00 | | 2000-09-22 | 5,972,600 | 66.12 | 68.38 | 65.75 | 67.75 | 00:00:00 | | 2000-09-25 | 2,653,200 | 68.00 | 68.31 | 67.56 | 67.81 | 00:00:00 | | 2000-09-26 | 2,995,000 | 67.88 | 68.94 | 67.12 | 67.81 | 00:00:00 | | 2000-09-27 | 3,046,000 | 67.88 | 68.44 | 66.31 | 68.19 | 00:00:00 | | 2000-09-28 | 4,502,000 | 68.25 | 71.50 | 67.75 | 71.00 | 00:00:00 | | 2000-09-29 | 4,363,400 | 71.00 | 72.88 | 70.56 | 71.50 | 00:00:00 | | 2000-10-02 | 3,042,300 | 70.50 | 74.00 | 70.44 | 73.75 | 00:00:00 | | 2000-10-03 | 3,776,700 | 73.31 | 74.38 | 70.44 | 70.81 | 00:00:00 | | 2000-10-04 | 3,854,800 | 70.25 | 71.81 | 69.25 | 69.31 | 00:00:00 | | 2000-10-05 | 3,758,100 | 69.56 | 71.69 | 69.56 | 71.56 | 00:00:00 | | 2000-10-06 | 2,764,000 | 71.31 | 71.31 | 68.56 | 69.25 | 00:00:00 | | 2000-10-09 | 2,527,400 | 69.38 | 71.50 | 68.81 | 69.81 | 00:00:00 | | 2000-10-10 | 3,317,600 | 69.88 | 69.94 | 66.12 | 68.00 | 00:00:00 | | 2000-10-11 | 4,824,700 | 68.50 | 71.12 | 68.19 | 71.12 | 00:00:00 | | 2000-10-12 | 4,435,500 | 71.00 | 71.06 | 68.12 | 70.00 | 00:00:00 | | 2000-10-13 | 5,095,500 | 69.88 | 71.81 | 69.62 | 70.88 | 00:00:00 | | 2000-10-16 | 3,070,700 | 70.00 | 71.81 | 69.81 | 71.00 | 00:00:00 | | 2000-10-17 | 3,108,900 | 71.25 | 71.75 | 70.38 | 70.44 | 00:00:00 | | 2000-10-18 | 4,304,200 | 70.44 | 71.19 | 69.50 | 70.81 | 00:00:00 | | 2000-10-19 | 9,702,900 | 73.31 | 77.56 | 73.31 | 77.56 | 00:00:00 | | 2000-10-20 | 4,642,300 | 77.56 | 77.81 | 74.62 | 75.06 | 00:00:00 | | 2000-10-23 | 3,213,200 | 75.88 | 75.88 | 72.62 | 73.38 | 00:00:00 | | 2000-10-24 | 4,005,600 | 73.12 | 75.69 | 73.12 | 74.00 | 00:00:00 | | 2000-10-25 | 3,652,000 | 74.50 | 76.25 | 73.94 | 74.75 | 00:00:00 | | 2000-10-26 | 4,490,300 | 76.50 | 76.88 | 74.12 | 74.19 | 00:00:00 | | 2000-10-27 | 4,507,300 | 74.62 | 78.62 | 74.56 | 78.19 | 00:00:00 | | 2000-10-30 | 2,981,600 | 77.75 | 80.00 | 77.75 | 79.50 | 00:00:00 | | 2000-10-31 | 5,758,200 | 78.75 | 79.50 | 75.75 | 77.00 | 00:00:00 | | 2000-11-01 | 3,317,300 | 77.50 | 78.69 | 77.06 | 77.50 | 00:00:00 | | 2000-11-02 | 5,474,000 | 76.75 | 77.56 | 71.75 | 74.56 | 00:00:00 | | 2000-11-03 | 2,682,500 | 74.62 | 75.31 | 72.19 | 73.88 | 00:00:00 | | 2000-11-06 | 2,439,700 | 74.38 | 76.31 | 73.12 | 75.81 | 00:00:00 | | 2000-11-07 | 2,807,300 | 75.50 | 76.75 | 73.62 | 73.81 | 00:00:00 | | 2000-11-08 | 2,727,500 | 73.19 | 73.94 | 72.50 | 73.25 | 00:00:00 | | 2000-11-09 | 4,375,400 | 73.69 | 77.75 | 73.31 | 76.75 | 00:00:00 | | 2000-11-10 | 3,036,100 | 76.75 | 78.50 | 75.56 | 76.88 | 00:00:00 | | 2000-11-13 | 2,661,700 | 76.50 | 78.44 | 75.19 | 76.06 | 00:00:00 | | 2000-11-14 | 3,519,300 | 76.50 | 77.94 | 76.06 | 77.62 | 00:00:00 | | 2000-11-15 | 2,804,900 | 78.50 | 78.62 | 77.31 | 78.00 | 00:00:00 | | 2000-11-16 | 3,035,300 | 77.38 | 79.00 | 76.56 | 78.62 | 00:00:00 | | 2000-11-17 | 2,951,300 | 78.75 | 79.81 | 77.50 | 77.94 | 00:00:00 | | 2000-11-20 | 2,508,300 | 77.81 | 79.38 | 77.69 | 77.88 | 00:00:00 | | 2000-11-21 | 2,453,900 | 77.44 | 78.31 | 75.88 | 78.31 | 00:00:00 | | 2000-11-22 | 3,091,300 | 78.44 | 79.69 | 78.00 | 78.50 | 00:00:00 | | 2000-11-24 | 882,900 | 78.38 | 78.44 | 76.31 | 76.62 | 00:00:00 | | 2000-11-27 | 2,281,000 | 76.88 | 78.56 | 76.62 | 78.38 | 00:00:00 | | 2000-11-28 | 3,598,900 | 78.50 | 81.19 | 78.00 | 80.06 | 00:00:00 | | 2000-11-29 | 3,201,100 | 80.06 | 80.81 | 78.31 | 79.56 | 00:00:00 | | 2000-11-30 | 5,837,200 | 79.81 | 79.94 | 79.00 | 79.00 | 00:00:00 | | 2000-12-01 | 2,613,500 | 79.62 | 79.62 | 77.75 | 78.50 | 00:00:00 | | 2000-12-04 | 3,058,000 | 78.75 | 79.12 | 77.75 | 78.00 | 00:00:00 | | 2000-12-05 | 4,190,700 | 77.88 | 82.56 | 77.81 | 82.06 | 00:00:00 | | 2000-12-06 | 6,378,700 | 82.62 | 84.44 | 81.19 | 82.12 | 00:00:00 | | 2000-12-07 | 3,649,800 | 82.12 | 83.81 | 81.12 | 82.00 | 00:00:00 | | 2000-12-08 | 3,572,600 | 82.62 | 83.81 | 81.31 | 83.00 | 00:00:00 | | 2000-12-11 | 3,476,700 | 83.00 | 85.62 | 83.00 | 84.25 | 00:00:00 | | 2000-12-12 | 2,696,200 | 83.44 | 83.81 | 81.81 | 83.25 | 00:00:00 | | 2000-12-13 | 4,031,500 | 83.00 | 84.25 | 83.00 | 83.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
