|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 11,755,500 | 1.18 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2010-01-12 | 22,771,200 | 1.15 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2010-01-13 | 13,815,500 | 1.13 | 1.14 | 1.11 | 1.14 | 00:00:00 | | 2010-01-14 | 10,180,900 | 1.13 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2010-01-15 | 16,090,500 | 1.12 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2010-01-19 | 13,364,600 | 1.11 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2010-01-20 | 12,260,100 | 1.08 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2010-01-21 | 24,633,300 | 1.08 | 1.08 | 1.03 | 1.07 | 00:00:00 | | 2010-01-22 | 46,200,500 | 1.05 | 1.05 | 0.99 | 0.99 | 00:00:00 | | 2010-01-25 | 39,120,400 | 0.99 | 1.00 | 0.91 | 0.94 | 00:00:00 | | 2010-01-26 | 32,313,100 | 0.93 | 1.06 | 0.93 | 1.02 | 00:00:00 | | 2010-01-27 | 18,429,700 | 1.03 | 1.06 | 0.96 | 1.01 | 00:00:00 | | 2010-01-28 | 10,033,000 | 1.03 | 1.03 | 0.98 | 1.00 | 00:00:00 | | 2010-01-29 | 10,766,600 | 1.00 | 1.01 | 0.96 | 0.96 | 00:00:00 | | 2010-02-01 | 17,208,000 | 0.97 | 1.03 | 0.97 | 1.03 | 00:00:00 | | 2010-02-02 | 11,048,400 | 1.03 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2010-02-03 | 8,875,400 | 1.01 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2010-02-04 | 13,041,000 | 1.00 | 1.00 | 0.94 | 0.98 | 00:00:00 | | 2010-02-05 | 15,737,000 | 0.97 | 1.00 | 0.95 | 0.97 | 00:00:00 | | 2010-02-08 | 7,452,600 | 0.98 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2010-02-09 | 8,347,000 | 0.99 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2010-02-10 | 16,380,600 | 0.99 | 1.04 | 0.97 | 1.04 | 00:00:00 | | 2010-02-11 | 22,193,300 | 1.02 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2010-02-12 | 10,413,900 | 1.00 | 1.03 | 0.98 | 1.02 | 00:00:00 | | 2010-02-16 | 10,372,400 | 1.02 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2010-02-17 | 19,312,000 | 1.04 | 1.06 | 1.02 | 1.04 | 00:00:00 | | 2010-02-18 | 13,915,400 | 1.03 | 1.03 | 0.96 | 1.02 | 00:00:00 | | 2010-02-19 | 8,020,400 | 1.00 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2010-02-22 | 7,739,400 | 1.02 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2010-02-23 | 11,862,300 | 1.01 | 1.02 | 0.96 | 1.00 | 00:00:00 | | 2010-02-24 | 8,666,200 | 0.99 | 1.02 | 0.99 | 1.02 | 00:00:00 | | 2010-02-25 | 6,960,100 | 0.99 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2010-02-26 | 7,483,300 | 0.99 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2010-03-01 | 11,501,700 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2010-03-02 | 12,097,700 | 0.99 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2010-03-03 | 8,287,200 | 1.00 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2010-03-04 | 10,374,200 | 0.99 | 1.01 | 0.98 | 0.99 | 00:00:00 | | 2010-03-05 | 10,486,600 | 1.01 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2010-03-08 | 10,735,600 | 1.00 | 1.02 | 0.99 | 1.01 | 00:00:00 | | 2010-03-09 | 101,274,600 | 1.00 | 1.17 | 0.99 | 1.07 | 00:00:00 | | 2010-03-10 | 58,459,500 | 1.12 | 1.15 | 1.08 | 1.10 | 00:00:00 | | 2010-03-11 | 31,713,400 | 1.12 | 1.13 | 1.09 | 1.10 | 00:00:00 | | 2010-03-12 | 18,177,900 | 1.11 | 1.12 | 1.07 | 1.08 | 00:00:00 | | 2010-03-15 | 14,353,700 | 1.07 | 1.07 | 1.03 | 1.04 | 00:00:00 | | 2010-03-16 | 10,631,300 | 1.06 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2010-03-17 | 58,440,700 | 1.07 | 1.15 | 1.06 | 1.12 | 00:00:00 | | 2010-03-18 | 14,456,000 | 1.14 | 1.14 | 1.09 | 1.09 | 00:00:00 | | 2010-03-19 | 30,028,100 | 1.10 | 1.15 | 1.06 | 1.15 | 00:00:00 | | 2010-03-22 | 20,754,200 | 1.10 | 1.12 | 1.07 | 1.09 | 00:00:00 | | 2010-03-23 | 19,603,100 | 1.11 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2010-03-24 | 12,674,200 | 1.10 | 1.11 | 1.08 | 1.09 | 00:00:00 | | 2010-03-25 | 42,246,300 | 1.10 | 1.11 | 1.05 | 1.06 | 00:00:00 | | 2010-03-26 | 30,948,900 | 1.07 | 1.09 | 1.05 | 1.06 | 00:00:00 | | 2010-03-29 | 10,998,400 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2010-03-30 | 7,358,500 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2010-03-31 | 11,618,400 | 1.05 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2010-04-01 | 9,980,200 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2010-04-05 | 13,806,200 | 1.05 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2010-04-06 | 11,343,000 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2010-04-07 | 31,261,800 | 1.07 | 1.12 | 1.06 | 1.10 | 00:00:00 | | 2010-04-08 | 16,218,100 | 1.11 | 1.12 | 1.08 | 1.09 | 00:00:00 | | 2010-04-09 | 22,644,200 | 1.12 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2010-04-12 | 121,320,300 | 1.10 | 1.24 | 1.10 | 1.24 | 00:00:00 | | 2010-04-13 | 151,616,500 | 1.33 | 1.36 | 1.17 | 1.18 | 00:00:00 | | 2010-04-14 | 76,997,900 | 1.23 | 1.31 | 1.21 | 1.27 | 00:00:00 | | 2010-04-15 | 60,336,400 | 1.28 | 1.35 | 1.26 | 1.30 | 00:00:00 | | 2010-04-16 | 55,677,600 | 1.29 | 1.29 | 1.20 | 1.24 | 00:00:00 | | 2010-04-19 | 25,400,100 | 1.21 | 1.26 | 1.18 | 1.21 | 00:00:00 | | 2010-04-20 | 21,034,500 | 1.24 | 1.25 | 1.22 | 1.24 | 00:00:00 | | 2010-04-21 | 16,911,800 | 1.25 | 1.26 | 1.21 | 1.22 | 00:00:00 | | 2010-04-22 | 21,868,600 | 1.20 | 1.25 | 1.18 | 1.24 | 00:00:00 | | 2010-04-23 | 22,452,400 | 1.24 | 1.28 | 1.23 | 1.24 | 00:00:00 | | 2010-04-26 | 47,409,900 | 1.26 | 1.32 | 1.24 | 1.25 | 00:00:00 | | 2010-04-27 | 30,074,200 | 1.24 | 1.26 | 1.20 | 1.21 | 00:00:00 | | 2010-04-28 | 20,147,200 | 1.21 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2010-04-29 | 13,508,100 | 1.26 | 1.27 | 1.24 | 1.26 | 00:00:00 | | 2010-04-30 | 14,535,400 | 1.26 | 1.26 | 1.21 | 1.22 | 00:00:00 | | 2010-05-03 | 14,687,800 | 1.23 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2010-05-04 | 29,683,800 | 1.20 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2010-05-05 | 29,333,500 | 1.14 | 1.14 | 1.09 | 1.11 | 00:00:00 | | 2010-05-06 | 61,262,100 | 1.08 | 1.09 | 0.99 | 1.04 | 00:00:00 | | 2010-05-07 | 25,807,400 | 1.05 | 1.06 | 1.01 | 1.03 | 00:00:00 | | 2010-05-10 | 34,929,900 | 1.11 | 1.14 | 1.05 | 1.07 | 00:00:00 | | 2010-05-11 | 23,693,400 | 1.04 | 1.07 | 1.03 | 1.06 | 00:00:00 | | 2010-05-12 | 13,172,600 | 1.05 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2010-05-13 | 19,151,300 | 1.04 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2010-05-14 | 22,580,300 | 1.03 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2010-05-17 | 33,893,300 | 1.02 | 1.02 | 0.97 | 1.00 | 00:00:00 | | 2010-05-18 | 26,020,200 | 1.02 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2010-05-19 | 38,270,800 | 0.97 | 0.98 | 0.91 | 0.94 | 00:00:00 | | 2010-05-20 | 20,475,000 | 0.92 | 0.93 | 0.88 | 0.90 | 00:00:00 | | 2010-05-21 | 21,246,900 | 0.89 | 0.97 | 0.88 | 0.96 | 00:00:00 | | 2010-05-24 | 12,302,700 | 0.97 | 0.97 | 0.93 | 0.94 | 00:00:00 | | 2010-05-25 | 18,839,300 | 0.90 | 0.92 | 0.89 | 0.91 | 00:00:00 | | 2010-05-26 | 12,708,600 | 0.93 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2010-05-27 | 10,770,100 | 0.94 | 0.97 | 0.92 | 0.96 | 00:00:00 | | 2010-05-28 | 17,677,900 | 0.97 | 1.00 | 0.92 | 0.98 | 00:00:00 | | 2010-06-01 | 18,343,000 | 0.97 | 0.99 | 0.93 | 0.93 | 00:00:00 | | 2010-06-02 | 11,520,100 | 0.94 | 0.97 | 0.92 | 0.96 | 00:00:00 | | 2010-06-03 | 8,807,400 | 0.96 | 0.97 | 0.93 | 0.94 | 00:00:00 | | 2010-06-04 | 6,934,000 | 0.92 | 0.96 | 0.92 | 0.93 | 00:00:00 | | 2010-06-07 | 9,647,900 | 0.93 | 0.94 | 0.90 | 0.91 | 00:00:00 | | 2010-06-08 | 6,532,700 | 0.93 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2010-06-09 | 10,620,200 | 0.91 | 0.94 | 0.90 | 0.91 | 00:00:00 | | 2010-06-10 | 6,852,600 | 0.92 | 0.93 | 0.91 | 0.92 | 00:00:00 | | 2010-06-11 | 6,295,400 | 0.91 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2010-06-14 | 9,550,700 | 0.94 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2010-06-15 | 9,228,200 | 0.92 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2010-06-16 | 349,252,900 | 0.91 | 0.91 | 0.41 | 0.56 | 00:00:00 | | 2010-06-17 | 122,165,300 | 0.45 | 0.48 | 0.42 | 0.43 | 00:00:00 | | 2010-06-18 | 101,830,700 | 0.41 | 0.42 | 0.35 | 0.35 | 00:00:00 | | 2010-06-21 | 68,770,300 | 0.36 | 0.42 | 0.36 | 0.41 | 00:00:00 | | 2010-06-22 | 34,808,000 | 0.42 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2010-06-23 | 22,150,400 | 0.43 | 0.44 | 0.39 | 0.41 | 00:00:00 | | 2010-06-24 | 20,533,900 | 0.41 | 0.41 | 0.37 | 0.38 | 00:00:00 | | 2010-06-25 | 21,056,400 | 0.38 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2010-06-28 | 14,198,600 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2010-06-29 | 17,366,000 | 0.38 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2010-06-30 | 14,097,500 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2010-07-01 | 21,262,000 | 0.35 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2010-07-02 | 16,852,000 | 0.35 | 0.36 | 0.32 | 0.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
