|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-09-27 | 50,000 | 0.98 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2013-09-30 | 80,000 | 0.96 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2013-10-01 | 40,000 | 0.94 | 0.98 | 0.94 | 0.98 | 00:00:00 | | 2013-10-02 | 16,000 | 1.00 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2013-10-03 | 34,900 | 1.11 | 1.20 | 1.11 | 1.13 | 00:00:00 | | 2013-10-04 | 1,500 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2013-10-07 | 57,900 | 1.10 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2013-10-08 | 20,000 | 1.11 | 1.16 | 1.11 | 1.16 | 00:00:00 | | 2013-10-09 | 87,000 | 1.17 | 1.21 | 1.11 | 1.14 | 00:00:00 | | 2013-10-10 | 55,600 | 1.14 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2013-10-11 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2013-10-14 | 2,800 | 1.18 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2013-10-15 | 32,000 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2013-10-16 | 11,000 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2013-10-17 | 30,000 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2013-10-18 | 10,000 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2013-10-21 | 43,900 | 1.14 | 1.19 | 1.14 | 1.19 | 00:00:00 | | 2013-10-22 | 58,900 | 1.17 | 1.24 | 1.17 | 1.24 | 00:00:00 | | 2013-10-23 | 55,300 | 1.28 | 1.54 | 1.28 | 1.54 | 00:00:00 | | 2013-10-24 | 138,400 | 1.62 | 1.94 | 1.34 | 1.47 | 00:00:00 | | 2013-10-25 | 79,800 | 1.38 | 1.53 | 1.38 | 1.48 | 00:00:00 | | 2013-10-28 | 59,700 | 1.71 | 1.80 | 1.64 | 1.70 | 00:00:00 | | 2013-10-29 | 22,100 | 1.76 | 1.76 | 1.67 | 1.71 | 00:00:00 | | 2013-10-30 | 6,000 | 1.74 | 1.75 | 1.66 | 1.66 | 00:00:00 | | 2013-10-31 | 31,600 | 1.58 | 1.72 | 1.58 | 1.67 | 00:00:00 | | 2013-11-01 | 1,500 | 1.71 | 1.79 | 1.71 | 1.79 | 00:00:00 | | 2013-11-04 | 14,500 | 1.76 | 1.76 | 1.72 | 1.74 | 00:00:00 | | 2013-11-05 | 15,900 | 1.75 | 1.75 | 1.71 | 1.71 | 00:00:00 | | 2013-11-06 | 6,700 | 1.71 | 1.75 | 1.71 | 1.75 | 00:00:00 | | 2013-11-07 | 34,800 | 1.67 | 1.82 | 1.67 | 1.80 | 00:00:00 | | 2013-11-08 | 46,500 | 1.80 | 1.80 | 1.71 | 1.74 | 00:00:00 | | 2013-11-11 | 31,100 | 1.72 | 1.73 | 1.70 | 1.72 | 00:00:00 | | 2013-11-12 | 8,000 | 1.74 | 1.79 | 1.74 | 1.79 | 00:00:00 | | 2013-11-13 | 1,300 | 1.78 | 1.90 | 1.78 | 1.90 | 00:00:00 | | 2013-11-14 | 37,200 | 1.94 | 2.19 | 1.94 | 2.12 | 00:00:00 | | 2013-11-15 | 30,100 | 2.30 | 2.55 | 2.26 | 2.49 | 00:00:00 | | 2013-11-18 | 61,400 | 2.45 | 2.54 | 2.09 | 2.14 | 00:00:00 | | 2013-11-19 | 53,300 | 2.13 | 2.20 | 1.90 | 1.98 | 00:00:00 | | 2013-11-20 | 36,400 | 1.86 | 2.07 | 1.86 | 1.94 | 00:00:00 | | 2013-11-21 | 6,900 | 2.10 | 2.10 | 1.95 | 1.95 | 00:00:00 | | 2013-11-22 | 9,100 | 2.19 | 2.19 | 2.03 | 2.03 | 00:00:00 | | 2013-11-25 | 2,100 | 2.02 | 2.11 | 2.00 | 2.11 | 00:00:00 | | 2013-11-26 | 22,500 | 2.08 | 2.11 | 2.02 | 2.02 | 00:00:00 | | 2013-11-27 | 800 | 2.03 | 2.03 | 2.01 | 2.01 | 00:00:00 | | 2013-11-28 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2013-11-29 | 5,200 | 2.00 | 2.00 | 1.95 | 1.96 | 00:00:00 | | 2013-12-02 | 4,100 | 1.93 | 2.08 | 1.93 | 2.08 | 00:00:00 | | 2013-12-03 | 300 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2013-12-04 | 2,000 | 2.01 | 2.01 | 1.99 | 1.99 | 00:00:00 | | 2013-12-05 | 700 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2013-12-06 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2013-12-09 | 4,000 | 1.97 | 1.97 | 1.95 | 1.95 | 00:00:00 | | 2013-12-10 | 8,700 | 1.84 | 1.86 | 1.83 | 1.86 | 00:00:00 | | 2013-12-11 | 300 | 1.90 | 1.90 | 1.89 | 1.89 | 00:00:00 | | 2013-12-12 | 7,600 | 1.88 | 1.88 | 1.85 | 1.85 | 00:00:00 | | 2013-12-13 | 12,000 | 1.99 | 2.11 | 1.99 | 2.09 | 00:00:00 | | 2013-12-16 | 4,100 | 2.01 | 2.04 | 2.00 | 2.00 | 00:00:00 | | 2013-12-17 | 1,700 | 2.00 | 2.00 | 1.99 | 1.99 | 00:00:00 | | 2013-12-18 | 0 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2013-12-19 | 21,000 | 2.09 | 2.25 | 2.09 | 2.22 | 00:00:00 | | 2013-12-20 | 6,000 | 2.29 | 2.35 | 2.19 | 2.22 | 00:00:00 | | 2013-12-23 | 3,500 | 2.24 | 2.30 | 2.22 | 2.22 | 00:00:00 | | 2013-12-24 | 0 | 2.22 | 2.22 | 2.22 | 2.22 | 00:00:00 | | 2013-12-25 | 0 | 2.22 | 2.22 | 2.22 | 2.22 | 00:00:00 | | 2013-12-26 | 0 | 2.22 | 2.22 | 2.22 | 2.22 | 00:00:00 | | 2013-12-27 | 3,100 | 2.23 | 2.27 | 2.23 | 2.26 | 00:00:00 | | 2013-12-30 | 2,900 | 2.17 | 2.19 | 2.17 | 2.19 | 00:00:00 | | 2013-12-31 | 0 | 2.19 | 2.19 | 2.19 | 2.19 | 00:00:00 | | 2014-01-01 | 0 | 2.19 | 2.19 | 2.19 | 2.19 | 00:00:00 | | 2014-01-02 | 100 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | | 2014-01-03 | 3,500 | 2.16 | 2.17 | 2.14 | 2.14 | 00:00:00 | | 2014-01-06 | 7,700 | 2.15 | 2.19 | 2.06 | 2.06 | 00:00:00 | | 2014-01-07 | 2,900 | 2.05 | 2.23 | 2.05 | 2.23 | 00:00:00 | | 2014-01-08 | 3,400 | 2.24 | 2.39 | 2.24 | 2.34 | 00:00:00 | | 2014-01-09 | 9,700 | 2.36 | 2.36 | 2.32 | 2.32 | 00:00:00 | | 2014-01-10 | 2,000 | 2.34 | 2.37 | 2.34 | 2.37 | 00:00:00 | | 2014-01-13 | 14,100 | 2.31 | 2.31 | 2.24 | 2.24 | 00:00:00 | | 2014-01-14 | 0 | 2.19 | 2.19 | 2.19 | 2.19 | 00:00:00 | | 2014-01-15 | 3,500 | 2.26 | 2.30 | 2.26 | 2.29 | 00:00:00 | | 2014-01-16 | 1,200 | 2.31 | 2.31 | 2.28 | 2.28 | 00:00:00 | | 2014-01-17 | 4,100 | 2.38 | 2.42 | 2.38 | 2.41 | 00:00:00 | | 2014-01-20 | 400 | 2.35 | 2.35 | 2.33 | 2.33 | 00:00:00 | | 2014-01-21 | 1,000 | 2.31 | 2.32 | 2.31 | 2.32 | 00:00:00 | | 2014-01-22 | 11,000 | 2.31 | 2.31 | 2.25 | 2.25 | 00:00:00 | | 2014-01-23 | 3,400 | 2.29 | 2.31 | 2.25 | 2.25 | 00:00:00 | | 2014-01-24 | 6,000 | 2.26 | 2.26 | 2.25 | 2.25 | 00:00:00 | | 2014-01-27 | 1,000 | 2.18 | 2.18 | 2.15 | 2.15 | 00:00:00 | | 2014-01-28 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2014-01-29 | 0 | 2.24 | 2.24 | 2.24 | 2.24 | 00:00:00 | | 2014-01-30 | 0 | 2.22 | 2.22 | 2.22 | 2.22 | 00:00:00 | | 2014-01-31 | 6,000 | 2.28 | 2.29 | 2.28 | 2.29 | 00:00:00 | | 2014-02-03 | 5,000 | 2.29 | 2.29 | 2.29 | 2.29 | 00:00:00 | | 2014-02-04 | 300 | 2.24 | 2.25 | 2.24 | 2.25 | 00:00:00 | | 2014-02-05 | 500 | 2.21 | 2.22 | 2.21 | 2.22 | 00:00:00 | | 2014-02-06 | 2,500 | 2.23 | 2.26 | 2.23 | 2.26 | 00:00:00 | | 2014-02-07 | 1,500 | 2.19 | 2.19 | 2.18 | 2.18 | 00:00:00 | | 2014-02-10 | 0 | 2.22 | 2.22 | 2.22 | 2.22 | 00:00:00 | | 2014-02-11 | 3,500 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2014-02-12 | 3,400 | 2.26 | 2.26 | 2.26 | 2.26 | 00:00:00 | | 2014-02-13 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2014-02-14 | 3,000 | 2.23 | 2.23 | 2.21 | 2.21 | 00:00:00 | | 2014-02-17 | 0 | 2.21 | 2.21 | 2.21 | 2.21 | 00:00:00 | | 2014-02-18 | 0 | 2.21 | 2.21 | 2.21 | 2.21 | 00:00:00 | | 2014-02-19 | 11,100 | 2.25 | 2.36 | 2.25 | 2.33 | 00:00:00 | | 2014-02-20 | 15,900 | 2.45 | 2.46 | 2.41 | 2.45 | 00:00:00 | | 2014-02-21 | 7,600 | 2.37 | 2.46 | 2.34 | 2.43 | 00:00:00 | | 2014-02-24 | 2,300 | 2.41 | 2.45 | 2.41 | 2.45 | 00:00:00 | | 2014-02-25 | 28,300 | 2.60 | 2.69 | 2.60 | 2.64 | 00:00:00 | | 2014-02-26 | 20,900 | 2.98 | 3.20 | 2.91 | 3.18 | 00:00:00 | | 2014-02-27 | 20,700 | 3.33 | 3.64 | 3.32 | 3.51 | 00:00:00 | | 2014-02-28 | 31,900 | 3.39 | 3.40 | 3.31 | 3.33 | 00:00:00 | | 2014-03-03 | 38,400 | 3.32 | 3.32 | 3.15 | 3.30 | 00:00:00 | | 2014-03-04 | 23,300 | 3.32 | 3.46 | 3.32 | 3.46 | 00:00:00 | | 2014-03-05 | 14,500 | 3.41 | 3.60 | 3.39 | 3.57 | 00:00:00 | | 2014-03-06 | 16,300 | 3.53 | 3.80 | 3.53 | 3.79 | 00:00:00 | | 2014-03-07 | 28,400 | 3.96 | 4.05 | 3.75 | 3.75 | 00:00:00 | | 2014-03-10 | 7,400 | 3.86 | 4.05 | 3.86 | 4.05 | 00:00:00 | | 2014-03-11 | 66,600 | 4.27 | 4.58 | 2.30 | 2.80 | 00:00:00 | | 2014-03-12 | 141,400 | 2.78 | 2.79 | 2.02 | 2.55 | 00:00:00 | | 2014-03-13 | 20,600 | 2.56 | 2.84 | 2.55 | 2.69 | 00:00:00 | | 2014-03-14 | 2,700 | 2.75 | 3.01 | 2.57 | 3.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
