|
 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 | | 2014-03-14 | 2,700 | 2.75 | 3.01 | 2.57 | 3.01 | 00:00:00 | | 2014-03-17 | 19,500 | 3.06 | 3.22 | 2.70 | 2.83 | 00:00:00 | | 2014-03-18 | 8,700 | 2.72 | 2.77 | 2.17 | 2.34 | 00:00:00 | | 2014-03-19 | 39,100 | 2.19 | 2.36 | 2.05 | 2.35 | 00:00:00 | | 2014-03-20 | 2,700 | 2.47 | 2.56 | 2.47 | 2.52 | 00:00:00 | | 2014-03-21 | 9,300 | 2.63 | 2.63 | 2.54 | 2.54 | 00:00:00 | | 2014-03-24 | 5,500 | 2.56 | 2.56 | 2.53 | 2.53 | 00:00:00 | | 2014-03-25 | 100 | 2.53 | 2.53 | 2.52 | 2.52 | 00:00:00 | | 2014-03-26 | 5,900 | 2.46 | 2.48 | 2.40 | 2.48 | 00:00:00 | | 2014-03-27 | 2,100 | 2.53 | 2.63 | 2.53 | 2.63 | 00:00:00 | | 2014-03-28 | 900 | 2.67 | 2.69 | 2.67 | 2.69 | 00:00:00 | | 2014-03-31 | 1,500 | 2.59 | 2.68 | 2.58 | 2.68 | 00:00:00 | | 2014-04-01 | 3,100 | 2.87 | 2.94 | 2.85 | 2.94 | 00:00:00 | | 2014-04-02 | 300 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2014-04-03 | 200 | 2.86 | 2.86 | 2.81 | 2.81 | 00:00:00 | | 2014-04-04 | 7,400 | 3.02 | 3.02 | 2.80 | 2.80 | 00:00:00 | | 2014-04-07 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2014-04-08 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2014-04-09 | 200 | 2.95 | 2.95 | 2.94 | 2.94 | 00:00:00 | | 2014-04-10 | 5,300 | 2.97 | 2.97 | 2.95 | 2.95 | 00:00:00 | | 2014-04-11 | 900 | 2.87 | 2.90 | 2.84 | 2.84 | 00:00:00 | | 2014-04-14 | 1,000 | 2.82 | 2.82 | 2.78 | 2.78 | 00:00:00 | | 2014-04-15 | 0 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 | | 2014-04-16 | 100 | 2.67 | 2.72 | 2.67 | 2.72 | 00:00:00 | | 2014-04-17 | 0 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2014-04-18 | 0 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2014-04-21 | 0 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2014-04-22 | 0 | 2.71 | 2.71 | 2.71 | 2.71 | 00:00:00 | | 2014-04-23 | 5,000 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2014-04-24 | 5,000 | 2.86 | 2.86 | 2.86 | 2.86 | 00:00:00 | | 2014-04-25 | 0 | 2.86 | 2.86 | 2.86 | 2.86 | 00:00:00 | | 2014-04-28 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2014-04-29 | 0 | 2.72 | 2.72 | 2.72 | 2.72 | 00:00:00 | | 2014-04-30 | 0 | 2.83 | 2.83 | 2.83 | 2.83 | 00:00:00 | | 2014-05-01 | 0 | 2.83 | 2.83 | 2.83 | 2.83 | 00:00:00 | | 2014-05-02 | 500 | 2.77 | 2.77 | 2.77 | 2.77 | 00:00:00 | | 2014-05-05 | 0 | 2.86 | 2.86 | 2.86 | 2.86 | 00:00:00 | | 2014-05-06 | 7,000 | 3.11 | 3.11 | 2.97 | 2.97 | 00:00:00 | | 2014-05-07 | 100 | 2.91 | 2.96 | 2.91 | 2.96 | 00:00:00 | | 2014-05-08 | 5,500 | 2.94 | 3.01 | 2.94 | 3.01 | 00:00:00 | | 2014-05-09 | 1,200 | 3.00 | 3.10 | 2.99 | 3.09 | 00:00:00 | | 2014-05-12 | 5,300 | 3.10 | 3.12 | 3.10 | 3.10 | 00:00:00 | | 2014-05-13 | 21,300 | 3.08 | 3.33 | 3.08 | 3.26 | 00:00:00 | | 2014-05-14 | 600 | 3.33 | 3.46 | 3.31 | 3.46 | 00:00:00 | | 2014-05-15 | 7,100 | 3.38 | 3.38 | 3.17 | 3.17 | 00:00:00 | | 2014-05-16 | 6,500 | 3.10 | 3.10 | 3.08 | 3.09 | 00:00:00 | | 2014-05-19 | 6,500 | 3.06 | 3.06 | 3.04 | 3.04 | 00:00:00 | | 2014-05-20 | 3,300 | 3.11 | 3.13 | 3.10 | 3.10 | 00:00:00 | | 2014-05-21 | 1,000 | 3.17 | 3.18 | 3.17 | 3.18 | 00:00:00 | | 2014-05-22 | 0 | 3.18 | 3.18 | 3.18 | 3.18 | 00:00:00 | | 2014-05-23 | 4,100 | 3.15 | 3.15 | 3.14 | 3.15 | 00:00:00 | | 2014-05-26 | 0 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 | | 2014-05-27 | 0 | 3.16 | 3.16 | 3.16 | 3.16 | 00:00:00 | | 2014-05-28 | 7,800 | 3.23 | 3.30 | 3.23 | 3.30 | 00:00:00 | | 2014-05-29 | 100 | 3.27 | 3.27 | 3.26 | 3.26 | 00:00:00 | | 2014-05-30 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2014-06-02 | 0 | 3.28 | 3.28 | 3.28 | 3.28 | 00:00:00 | | 2014-06-03 | 800 | 3.23 | 3.25 | 3.23 | 3.25 | 00:00:00 | | 2014-06-04 | 0 | 3.39 | 3.39 | 3.39 | 3.39 | 00:00:00 | | 2014-06-05 | 0 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2014-06-06 | 1,800 | 3.33 | 3.38 | 3.33 | 3.37 | 00:00:00 | | 2014-06-09 | 500 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2014-06-10 | 200 | 3.37 | 3.39 | 3.37 | 3.39 | 00:00:00 | | 2014-06-11 | 300 | 3.32 | 3.32 | 3.29 | 3.29 | 00:00:00 | | 2014-06-12 | 10,600 | 3.27 | 3.31 | 3.25 | 3.31 | 00:00:00 | | 2014-06-13 | 700 | 3.16 | 3.19 | 3.16 | 3.19 | 00:00:00 | | 2014-06-16 | 9,300 | 3.13 | 3.13 | 2.86 | 2.88 | 00:00:00 | | 2014-06-17 | 5,300 | 2.96 | 3.11 | 2.92 | 3.11 | 00:00:00 | | 2014-06-18 | 1,700 | 3.06 | 3.10 | 3.06 | 3.10 | 00:00:00 | | 2014-06-19 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2014-06-20 | 0 | 2.97 | 2.97 | 2.97 | 2.97 | 00:00:00 | | 2014-06-23 | 300 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2014-06-24 | 4,600 | 2.86 | 2.88 | 2.82 | 2.82 | 00:00:00 | | 2014-06-25 | 3,700 | 2.73 | 2.86 | 2.71 | 2.86 | 00:00:00 | | 2014-06-26 | 0 | 2.86 | 2.86 | 2.86 | 2.86 | 00:00:00 | | 2014-06-27 | 0 | 2.91 | 2.91 | 2.91 | 2.91 | 00:00:00 | | 2014-06-30 | 1,700 | 2.89 | 2.89 | 2.89 | 2.89 | 00:00:00 | | 2014-07-01 | 1,100 | 2.84 | 2.92 | 2.83 | 2.92 | 00:00:00 | | 2014-07-02 | 0 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2014-07-03 | 0 | 2.91 | 2.91 | 2.91 | 2.91 | 00:00:00 | | 2014-07-04 | 1,000 | 2.92 | 2.94 | 2.92 | 2.94 | 00:00:00 | | 2014-07-07 | 0 | 2.93 | 2.93 | 2.93 | 2.93 | 00:00:00 | | 2014-07-08 | 500 | 2.95 | 2.95 | 2.94 | 2.94 | 00:00:00 | | 2014-07-09 | 0 | 2.86 | 2.86 | 2.86 | 2.86 | 00:00:00 | | 2014-07-10 | 0 | 2.93 | 2.93 | 2.93 | 2.93 | 00:00:00 | | 2014-07-11 | 0 | 2.94 | 2.94 | 2.94 | 2.94 | 00:00:00 | | 2014-07-14 | 200 | 2.92 | 2.94 | 2.92 | 2.94 | 00:00:00 | | 2014-07-15 | 0 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2014-07-16 | 500 | 2.99 | 3.02 | 2.99 | 3.02 | 00:00:00 | | 2014-07-17 | 2,900 | 3.27 | 3.28 | 3.14 | 3.14 | 00:00:00 | | 2014-07-18 | 0 | 3.17 | 3.20 | 3.17 | 3.20 | 00:00:00 | | 2014-07-21 | 0 | 3.18 | 3.18 | 3.18 | 3.18 | 00:00:00 | | 2014-07-22 | 6,100 | 3.11 | 3.12 | 3.11 | 3.12 | 00:00:00 | | 2014-07-23 | 3,000 | 3.11 | 3.18 | 3.11 | 3.18 | 00:00:00 | | 2014-07-24 | 0 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2014-07-25 | 5,400 | 3.11 | 3.12 | 3.11 | 3.12 | 00:00:00 | | 2014-07-28 | 1,700 | 3.13 | 3.13 | 3.10 | 3.10 | 00:00:00 | | 2014-07-29 | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 00:00:00 | | 2014-07-30 | 3,000 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2014-07-31 | 0 | 3.19 | 3.19 | 3.19 | 3.19 | 00:00:00 | | 2014-08-01 | 15,000 | 3.08 | 3.08 | 3.04 | 3.04 | 00:00:00 | | 2014-08-04 | 0 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2014-08-05 | 1,300 | 3.00 | 3.01 | 3.00 | 3.01 | 00:00:00 | | 2014-08-06 | 0 | 3.04 | 3.04 | 3.04 | 3.04 | 00:00:00 | | 2014-08-07 | 1,000 | 3.04 | 3.06 | 3.04 | 3.06 | 00:00:00 | | 2014-08-08 | 1,200 | 3.00 | 3.00 | 2.97 | 2.97 | 00:00:00 | | 2014-08-11 | 1,000 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2014-08-12 | 1,000 | 2.92 | 2.92 | 2.92 | 2.92 | 00:00:00 | | 2014-08-13 | 500 | 2.86 | 2.86 | 2.86 | 2.86 | 00:00:00 | | 2014-08-14 | 0 | 2.87 | 2.87 | 2.87 | 2.87 | 00:00:00 | | 2014-08-15 | 0 | 2.97 | 2.97 | 2.97 | 2.97 | 00:00:00 | | 2014-08-18 | 0 | 2.94 | 2.94 | 2.94 | 2.94 | 00:00:00 | | 2014-08-19 | 0 | 2.90 | 2.92 | 2.90 | 2.92 | 00:00:00 | | 2014-08-20 | 1,500 | 2.88 | 2.91 | 2.88 | 2.89 | 00:00:00 | | 2014-08-21 | 1,500 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2014-08-22 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2014-08-25 | 1,200 | 2.94 | 2.94 | 2.92 | 2.92 | 00:00:00 | | 2014-08-26 | 0 | 2.91 | 2.91 | 2.91 | 2.91 | 00:00:00 | | 2014-08-27 | 0 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2014-08-28 | 900 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2014-08-29 | 0 | 2.93 | 2.93 | 2.93 | 2.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
