TR4DER - Federal National [FNM] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-01-28	12,050,700	0.66	0.66	0.62	0.66	00:00:00
2009-01-29	7,131,200	0.65	0.65	0.60	0.61	00:00:00
2009-01-30	8,164,100	0.61	0.63	0.60	0.60	00:00:00
2009-02-02	13,502,600	0.60	0.61	0.57	0.59	00:00:00
2009-02-03	10,138,500	0.59	0.60	0.55	0.56	00:00:00
2009-02-04	13,388,000	0.56	0.57	0.51	0.52	00:00:00
2009-02-05	19,639,200	0.51	0.52	0.45	0.52	00:00:00
2009-02-06	20,721,600	0.54	0.65	0.52	0.65	00:00:00
2009-02-09	19,146,900	0.68	0.68	0.59	0.64	00:00:00
2009-02-10	24,927,200	0.67	0.68	0.55	0.55	00:00:00
2009-02-11	9,941,100	0.60	0.60	0.55	0.60	00:00:00
2009-02-12	12,241,400	0.60	0.60	0.55	0.56	00:00:00
2009-02-13	16,005,400	0.57	0.65	0.57	0.60	00:00:00
2009-02-17	9,826,900	0.59	0.59	0.56	0.57	00:00:00
2009-02-18	24,124,200	0.60	0.66	0.56	0.59	00:00:00
2009-02-19	16,307,500	0.62	0.62	0.52	0.52	00:00:00
2009-02-20	20,378,300	0.54	0.54	0.50	0.54	00:00:00
2009-02-23	10,224,700	0.55	0.56	0.50	0.50	00:00:00
2009-02-24	16,104,700	0.51	0.52	0.47	0.50	00:00:00
2009-02-25	11,265,900	0.52	0.52	0.48	0.50	00:00:00
2009-02-26	10,053,000	0.50	0.51	0.47	0.49	00:00:00
2009-02-27	19,265,600	0.47	0.47	0.42	0.42	00:00:00
2009-03-02	13,001,300	0.42	0.42	0.38	0.38	00:00:00
2009-03-03	11,283,600	0.39	0.41	0.38	0.38	00:00:00
2009-03-04	11,330,400	0.42	0.42	0.39	0.41	00:00:00
2009-03-05	9,146,400	0.41	0.41	0.37	0.37	00:00:00
2009-03-06	8,953,400	0.39	0.39	0.36	0.36	00:00:00
2009-03-09	9,013,700	0.36	0.40	0.35	0.39	00:00:00
2009-03-10	11,317,200	0.39	0.41	0.39	0.41	00:00:00
2009-03-11	10,602,800	0.43	0.44	0.39	0.39	00:00:00
2009-03-12	11,784,000	0.40	0.42	0.38	0.42	00:00:00
2009-03-13	10,217,000	0.42	0.42	0.40	0.42	00:00:00
2009-03-16	44,045,300	0.43	0.60	0.42	0.54	00:00:00
2009-03-17	20,495,100	0.58	0.59	0.54	0.57	00:00:00
2009-03-18	90,171,900	0.58	0.81	0.54	0.80	00:00:00
2009-03-19	301,140,200	1.25	1.43	0.90	0.97	00:00:00
2009-03-20	124,955,400	0.93	0.94	0.66	0.70	00:00:00
2009-03-23	102,635,700	0.98	1.00	0.81	0.85	00:00:00
2009-03-24	50,330,500	0.81	0.85	0.77	0.80	00:00:00
2009-03-25	56,401,600	0.85	0.87	0.71	0.80	00:00:00
2009-03-26	40,896,000	0.81	0.82	0.72	0.74	00:00:00
2009-03-27	29,562,000	0.72	0.75	0.67	0.72	00:00:00
2009-03-30	25,187,100	0.66	0.70	0.65	0.67	00:00:00
2009-03-31	23,273,700	0.72	0.72	0.67	0.70	00:00:00
2009-04-01	19,854,000	0.66	0.69	0.65	0.68	00:00:00
2009-04-02	31,604,300	0.72	0.75	0.70	0.72	00:00:00
2009-04-03	15,321,500	0.71	0.72	0.69	0.70	00:00:00
2009-04-06	13,243,800	0.71	0.72	0.68	0.69	00:00:00
2009-04-07	10,792,100	0.69	0.70	0.68	0.70	00:00:00
2009-04-08	8,109,700	0.70	0.70	0.68	0.68	00:00:00
2009-04-09	29,525,500	0.74	0.75	0.71	0.74	00:00:00
2009-04-13	57,595,600	0.74	0.88	0.72	0.88	00:00:00
2009-04-14	111,649,700	0.96	1.05	0.88	0.88	00:00:00
2009-04-15	34,387,300	0.90	0.92	0.85	0.90	00:00:00
2009-04-16	28,293,100	0.94	0.94	0.88	0.90	00:00:00
2009-04-17	37,534,900	0.90	0.92	0.80	0.85	00:00:00
2009-04-20	32,995,800	0.82	0.82	0.75	0.75	00:00:00
2009-04-21	33,147,300	0.74	0.86	0.71	0.85	00:00:00
2009-04-22	19,982,400	0.82	0.83	0.78	0.78	00:00:00
2009-04-23	11,196,300	0.80	0.82	0.78	0.80	00:00:00
2009-04-24	15,875,100	0.81	0.82	0.78	0.80	00:00:00
2009-04-27	15,504,600	0.77	0.79	0.76	0.79	00:00:00
2009-04-28	15,141,300	0.76	0.77	0.74	0.74	00:00:00
2009-04-29	13,822,300	0.76	0.79	0.75	0.79	00:00:00
2009-04-30	13,314,200	0.79	0.80	0.76	0.78	00:00:00
2009-05-01	10,651,400	0.78	0.78	0.75	0.75	00:00:00
2009-05-04	22,967,900	0.77	0.82	0.76	0.82	00:00:00
2009-05-05	30,381,200	0.82	0.85	0.81	0.85	00:00:00
2009-05-06	39,703,500	0.90	0.90	0.85	0.89	00:00:00
2009-05-07	53,686,800	0.97	1.01	0.88	0.88	00:00:00
2009-05-08	55,649,000	0.90	0.91	0.79	0.86	00:00:00
2009-05-11	24,321,900	0.82	0.84	0.79	0.80	00:00:00
2009-05-12	16,514,900	0.83	0.84	0.80	0.82	00:00:00
2009-05-13	19,544,200	0.80	0.81	0.77	0.77	00:00:00
2009-05-14	14,986,100	0.77	0.80	0.75	0.80	00:00:00
2009-05-15	8,855,600	0.81	0.82	0.78	0.78	00:00:00
2009-05-18	14,598,800	0.81	0.81	0.78	0.80	00:00:00
2009-05-19	11,547,800	0.80	0.80	0.78	0.78	00:00:00
2009-05-20	13,396,000	0.79	0.80	0.77	0.77	00:00:00
2009-05-21	11,915,400	0.78	0.79	0.75	0.78	00:00:00
2009-05-22	11,510,500	0.78	0.78	0.75	0.75	00:00:00
2009-05-26	10,745,400	0.76	0.77	0.75	0.76	00:00:00
2009-05-27	11,617,700	0.75	0.76	0.74	0.74	00:00:00
2009-05-28	18,220,300	0.74	0.75	0.70	0.72	00:00:00
2009-05-29	20,506,100	0.72	0.73	0.70	0.73	00:00:00
2009-06-01	12,768,300	0.75	0.75	0.72	0.72	00:00:00
2009-06-02	12,650,600	0.72	0.73	0.70	0.70	00:00:00
2009-06-03	13,492,800	0.71	0.72	0.68	0.68	00:00:00
2009-06-04	10,807,700	0.69	0.73	0.68	0.73	00:00:00
2009-06-05	7,761,500	0.74	0.74	0.70	0.70	00:00:00
2009-06-08	9,322,700	0.70	0.70	0.68	0.69	00:00:00
2009-06-09	10,350,100	0.69	0.70	0.68	0.69	00:00:00
2009-06-10	8,036,800	0.69	0.70	0.68	0.68	00:00:00
2009-06-11	10,384,700	0.69	0.69	0.66	0.67	00:00:00
2009-06-12	10,666,400	0.66	0.67	0.65	0.66	00:00:00
2009-06-15	14,637,200	0.65	0.66	0.60	0.61	00:00:00
2009-06-16	28,444,800	0.63	0.71	0.63	0.67	00:00:00
2009-06-17	13,842,600	0.69	0.69	0.63	0.63	00:00:00
2009-06-18	5,573,000	0.65	0.67	0.65	0.65	00:00:00
2009-06-19	8,274,400	0.67	0.69	0.65	0.67	00:00:00
2009-06-22	10,409,500	0.69	0.69	0.62	0.62	00:00:00
2009-06-23	9,171,300	0.64	0.64	0.62	0.64	00:00:00
2009-06-24	9,116,400	0.65	0.66	0.62	0.64	00:00:00
2009-06-25	8,250,400	0.63	0.63	0.61	0.63	00:00:00
2009-06-26	75,195,700	0.62	0.63	0.51	0.51	00:00:00
2009-06-29	29,136,900	0.56	0.60	0.55	0.58	00:00:00
2009-06-30	11,291,100	0.61	0.62	0.57	0.58	00:00:00
2009-07-01	12,175,800	0.59	0.61	0.57	0.59	00:00:00
2009-07-02	7,583,600	0.57	0.59	0.57	0.59	00:00:00
2009-07-06	13,094,000	0.57	0.58	0.55	0.56	00:00:00
2009-07-07	8,067,800	0.56	0.56	0.53	0.53	00:00:00
2009-07-08	10,982,600	0.53	0.54	0.51	0.52	00:00:00
2009-07-09	8,794,500	0.53	0.54	0.51	0.52	00:00:00
2009-07-10	7,655,000	0.52	0.53	0.51	0.51	00:00:00
2009-07-13	13,646,700	0.52	0.58	0.51	0.58	00:00:00
2009-07-14	16,689,100	0.59	0.63	0.58	0.60	00:00:00
2009-07-15	10,888,100	0.62	0.63	0.60	0.61	00:00:00
2009-07-16	9,982,600	0.60	0.60	0.55	0.56	00:00:00
2009-07-17	4,998,000	0.58	0.59	0.57	0.58	00:00:00
2009-07-20	6,009,100	0.59	0.60	0.58	0.59	00:00:00
2009-07-21	5,930,700	0.59	0.59	0.57	0.58	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>