|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 5,930,700 | 0.59 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2009-07-22 | 5,316,100 | 0.57 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2009-07-23 | 8,678,700 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2009-07-24 | 4,612,400 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2009-07-27 | 7,371,100 | 0.57 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2009-07-28 | 8,086,800 | 0.59 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2009-07-29 | 4,998,100 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2009-07-30 | 7,477,800 | 0.59 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2009-07-31 | 6,435,800 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2009-08-03 | 6,585,800 | 0.59 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2009-08-04 | 6,992,700 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2009-08-05 | 116,473,500 | 0.57 | 0.81 | 0.57 | 0.74 | 00:00:00 | | 2009-08-06 | 157,650,200 | 0.88 | 0.94 | 0.74 | 0.79 | 00:00:00 | | 2009-08-07 | 77,142,900 | 0.73 | 0.74 | 0.65 | 0.66 | 00:00:00 | | 2009-08-10 | 280,755,000 | 0.86 | 1.01 | 0.81 | 1.00 | 00:00:00 | | 2009-08-11 | 585,226,300 | 1.16 | 1.32 | 1.03 | 1.07 | 00:00:00 | | 2009-08-12 | 237,589,600 | 1.08 | 1.18 | 1.03 | 1.03 | 00:00:00 | | 2009-08-13 | 135,636,300 | 1.11 | 1.11 | 1.00 | 1.06 | 00:00:00 | | 2009-08-14 | 72,452,000 | 1.08 | 1.08 | 1.01 | 1.03 | 00:00:00 | | 2009-08-17 | 75,716,200 | 0.97 | 0.98 | 0.90 | 0.93 | 00:00:00 | | 2009-08-18 | 44,504,200 | 0.95 | 0.97 | 0.93 | 0.94 | 00:00:00 | | 2009-08-19 | 54,075,900 | 0.90 | 0.97 | 0.89 | 0.92 | 00:00:00 | | 2009-08-20 | 223,443,200 | 0.93 | 1.14 | 0.93 | 1.10 | 00:00:00 | | 2009-08-21 | 281,530,500 | 1.19 | 1.28 | 1.15 | 1.20 | 00:00:00 | | 2009-08-24 | 828,745,700 | 1.37 | 1.84 | 1.36 | 1.70 | 00:00:00 | | 2009-08-25 | 674,658,600 | 1.94 | 2.13 | 1.75 | 1.86 | 00:00:00 | | 2009-08-26 | 469,412,500 | 2.00 | 2.00 | 1.69 | 1.85 | 00:00:00 | | 2009-08-27 | 361,393,100 | 1.84 | 1.97 | 1.73 | 1.92 | 00:00:00 | | 2009-08-28 | 406,341,100 | 2.02 | 2.12 | 1.95 | 2.04 | 00:00:00 | | 2009-08-31 | 237,107,200 | 1.92 | 2.02 | 1.79 | 1.93 | 00:00:00 | | 2009-09-01 | 333,373,600 | 1.84 | 1.90 | 1.52 | 1.59 | 00:00:00 | | 2009-09-02 | 400,092,400 | 1.37 | 1.51 | 1.26 | 1.37 | 00:00:00 | | 2009-09-03 | 227,687,300 | 1.57 | 1.65 | 1.52 | 1.64 | 00:00:00 | | 2009-09-04 | 220,531,900 | 1.79 | 1.82 | 1.72 | 1.77 | 00:00:00 | | 2009-09-08 | 230,963,000 | 1.86 | 1.86 | 1.61 | 1.63 | 00:00:00 | | 2009-09-09 | 121,539,200 | 1.68 | 1.72 | 1.57 | 1.66 | 00:00:00 | | 2009-09-10 | 78,580,900 | 1.69 | 1.70 | 1.61 | 1.68 | 00:00:00 | | 2009-09-11 | 71,169,000 | 1.68 | 1.73 | 1.64 | 1.65 | 00:00:00 | | 2009-09-14 | 81,422,000 | 1.58 | 1.68 | 1.58 | 1.66 | 00:00:00 | | 2009-09-15 | 55,187,500 | 1.69 | 1.73 | 1.62 | 1.63 | 00:00:00 | | 2009-09-16 | 50,283,600 | 1.68 | 1.69 | 1.63 | 1.66 | 00:00:00 | | 2009-09-17 | 47,831,700 | 1.63 | 1.66 | 1.60 | 1.60 | 00:00:00 | | 2009-09-18 | 45,876,100 | 1.63 | 1.63 | 1.55 | 1.58 | 00:00:00 | | 2009-09-21 | 119,996,400 | 1.52 | 1.69 | 1.50 | 1.68 | 00:00:00 | | 2009-09-22 | 106,508,400 | 1.73 | 1.77 | 1.68 | 1.68 | 00:00:00 | | 2009-09-23 | 77,086,500 | 1.71 | 1.76 | 1.67 | 1.69 | 00:00:00 | | 2009-09-24 | 58,303,100 | 1.72 | 1.73 | 1.60 | 1.62 | 00:00:00 | | 2009-09-25 | 48,525,300 | 1.59 | 1.64 | 1.57 | 1.57 | 00:00:00 | | 2009-09-28 | 32,829,300 | 1.61 | 1.63 | 1.58 | 1.60 | 00:00:00 | | 2009-09-29 | 41,706,900 | 1.62 | 1.62 | 1.54 | 1.56 | 00:00:00 | | 2009-09-30 | 42,158,400 | 1.57 | 1.57 | 1.50 | 1.52 | 00:00:00 | | 2009-10-01 | 47,874,400 | 1.51 | 1.52 | 1.43 | 1.46 | 00:00:00 | | 2009-10-02 | 54,488,700 | 1.41 | 1.45 | 1.32 | 1.42 | 00:00:00 | | 2009-10-05 | 27,748,900 | 1.45 | 1.50 | 1.43 | 1.49 | 00:00:00 | | 2009-10-06 | 34,088,000 | 1.49 | 1.55 | 1.49 | 1.51 | 00:00:00 | | 2009-10-07 | 20,048,900 | 1.53 | 1.54 | 1.47 | 1.48 | 00:00:00 | | 2009-10-08 | 25,411,200 | 1.53 | 1.53 | 1.47 | 1.49 | 00:00:00 | | 2009-10-09 | 28,431,300 | 1.48 | 1.49 | 1.39 | 1.43 | 00:00:00 | | 2009-10-12 | 19,768,100 | 1.45 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2009-10-13 | 24,175,000 | 1.41 | 1.42 | 1.37 | 1.39 | 00:00:00 | | 2009-10-14 | 30,727,300 | 1.42 | 1.43 | 1.39 | 1.43 | 00:00:00 | | 2009-10-15 | 67,095,300 | 1.44 | 1.55 | 1.42 | 1.53 | 00:00:00 | | 2009-10-16 | 17,590,600 | 1.50 | 1.50 | 1.46 | 1.46 | 00:00:00 | | 2009-10-19 | 220,031,900 | 1.37 | 1.39 | 1.11 | 1.14 | 00:00:00 | | 2009-10-20 | 165,028,000 | 1.05 | 1.12 | 0.95 | 1.12 | 00:00:00 | | 2009-10-21 | 103,633,600 | 1.09 | 1.27 | 1.08 | 1.23 | 00:00:00 | | 2009-10-22 | 52,653,600 | 1.24 | 1.25 | 1.13 | 1.18 | 00:00:00 | | 2009-10-23 | 35,807,700 | 1.21 | 1.23 | 1.17 | 1.18 | 00:00:00 | | 2009-10-26 | 51,632,100 | 1.17 | 1.20 | 1.07 | 1.10 | 00:00:00 | | 2009-10-27 | 28,693,000 | 1.08 | 1.09 | 1.05 | 1.07 | 00:00:00 | | 2009-10-28 | 38,867,100 | 1.05 | 1.05 | 1.00 | 1.02 | 00:00:00 | | 2009-10-29 | 53,016,900 | 1.09 | 1.15 | 1.06 | 1.12 | 00:00:00 | | 2009-10-30 | 32,486,400 | 1.11 | 1.13 | 1.03 | 1.08 | 00:00:00 | | 2009-11-02 | 31,680,000 | 1.05 | 1.08 | 1.00 | 1.03 | 00:00:00 | | 2009-11-03 | 43,934,900 | 1.00 | 1.15 | 0.98 | 1.15 | 00:00:00 | | 2009-11-04 | 48,774,000 | 1.18 | 1.20 | 1.08 | 1.09 | 00:00:00 | | 2009-11-05 | 27,464,400 | 1.13 | 1.14 | 1.07 | 1.12 | 00:00:00 | | 2009-11-06 | 50,838,500 | 1.00 | 1.06 | 0.99 | 1.04 | 00:00:00 | | 2009-11-09 | 27,236,900 | 1.07 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2009-11-10 | 21,177,500 | 1.06 | 1.07 | 1.02 | 1.03 | 00:00:00 | | 2009-11-11 | 19,125,700 | 1.04 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2009-11-12 | 29,290,500 | 1.01 | 1.04 | 0.99 | 1.02 | 00:00:00 | | 2009-11-13 | 25,855,300 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2009-11-16 | 20,142,600 | 1.02 | 1.04 | 0.99 | 1.01 | 00:00:00 | | 2009-11-17 | 8,079,400 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2009-11-18 | 37,289,200 | 1.01 | 1.06 | 1.00 | 1.04 | 00:00:00 | | 2009-11-19 | 13,407,100 | 1.04 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2009-11-20 | 7,363,200 | 1.01 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2009-11-23 | 11,219,100 | 1.03 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2009-11-24 | 29,166,300 | 1.01 | 1.02 | 0.98 | 1.00 | 00:00:00 | | 2009-11-25 | 19,803,100 | 1.00 | 1.01 | 0.97 | 0.99 | 00:00:00 | | 2009-11-27 | 15,467,100 | 0.96 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2009-11-30 | 32,331,300 | 0.96 | 1.00 | 0.88 | 0.88 | 00:00:00 | | 2009-12-01 | 17,679,700 | 0.90 | 0.94 | 0.89 | 0.93 | 00:00:00 | | 2009-12-02 | 8,266,800 | 0.92 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2009-12-03 | 9,713,600 | 0.92 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2009-12-04 | 8,551,000 | 0.92 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2009-12-07 | 8,080,800 | 0.91 | 0.95 | 0.90 | 0.92 | 00:00:00 | | 2009-12-08 | 11,688,100 | 0.90 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2009-12-09 | 8,151,000 | 0.92 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2009-12-10 | 10,323,800 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2009-12-11 | 59,395,300 | 0.92 | 1.07 | 0.90 | 1.04 | 00:00:00 | | 2009-12-14 | 90,097,600 | 1.05 | 1.14 | 1.04 | 1.13 | 00:00:00 | | 2009-12-15 | 105,043,900 | 1.13 | 1.24 | 1.13 | 1.18 | 00:00:00 | | 2009-12-16 | 66,415,300 | 1.16 | 1.16 | 1.02 | 1.09 | 00:00:00 | | 2009-12-17 | 34,553,300 | 1.02 | 1.09 | 1.01 | 1.09 | 00:00:00 | | 2009-12-18 | 43,423,000 | 1.11 | 1.16 | 1.08 | 1.10 | 00:00:00 | | 2009-12-21 | 24,246,600 | 1.12 | 1.14 | 1.06 | 1.07 | 00:00:00 | | 2009-12-22 | 17,301,300 | 1.09 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2009-12-23 | 17,128,900 | 1.11 | 1.11 | 1.05 | 1.05 | 00:00:00 | | 2009-12-24 | 9,927,500 | 1.07 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2009-12-28 | 143,892,900 | 1.25 | 1.29 | 1.20 | 1.27 | 00:00:00 | | 2009-12-29 | 124,964,200 | 1.36 | 1.38 | 1.24 | 1.25 | 00:00:00 | | 2009-12-30 | 51,665,500 | 1.19 | 1.20 | 1.14 | 1.16 | 00:00:00 | | 2009-12-31 | 32,755,800 | 1.15 | 1.18 | 1.12 | 1.18 | 00:00:00 | | 2010-01-04 | 32,339,600 | 1.21 | 1.23 | 1.16 | 1.16 | 00:00:00 | | 2010-01-05 | 21,403,500 | 1.17 | 1.18 | 1.14 | 1.15 | 00:00:00 | | 2010-01-06 | 24,540,000 | 1.14 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2010-01-07 | 47,103,500 | 1.10 | 1.19 | 1.08 | 1.18 | 00:00:00 | | 2010-01-08 | 25,848,400 | 1.16 | 1.19 | 1.14 | 1.15 | 00:00:00 | | 2010-01-11 | 11,755,500 | 1.18 | 1.18 | 1.15 | 1.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
