|
 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 | | 2014-08-29 | 0 | 2.93 | 2.93 | 2.93 | 2.93 | 00:00:00 | | 2014-09-01 | 200 | 2.92 | 2.92 | 2.92 | 2.92 | 00:00:00 | | 2014-09-02 | 0 | 2.94 | 2.94 | 2.94 | 2.94 | 00:00:00 | | 2014-09-03 | 0 | 2.91 | 2.91 | 2.91 | 2.91 | 00:00:00 | | 2014-09-04 | 500 | 2.79 | 2.79 | 2.79 | 2.79 | 00:00:00 | | 2014-09-05 | 1,000 | 2.72 | 2.72 | 2.72 | 2.72 | 00:00:00 | | 2014-09-08 | 3,200 | 2.75 | 2.78 | 2.75 | 2.78 | 00:00:00 | | 2014-09-09 | 0 | 2.79 | 2.79 | 2.79 | 2.79 | 00:00:00 | | 2014-09-10 | 0 | 2.67 | 2.67 | 2.67 | 2.67 | 00:00:00 | | 2014-09-11 | 6,000 | 2.55 | 2.57 | 2.55 | 2.57 | 00:00:00 | | 2014-09-12 | 3,500 | 2.74 | 2.74 | 2.74 | 2.74 | 00:00:00 | | 2014-09-15 | 3,500 | 2.65 | 2.65 | 2.62 | 2.62 | 00:00:00 | | 2014-09-16 | 1,000 | 2.59 | 2.59 | 2.59 | 2.59 | 00:00:00 | | 2014-09-17 | 0 | 2.63 | 2.63 | 2.63 | 2.63 | 00:00:00 | | 2014-09-18 | 0 | 2.64 | 2.64 | 2.64 | 2.64 | 00:00:00 | | 2014-09-19 | 1,000 | 2.54 | 2.54 | 2.48 | 2.48 | 00:00:00 | | 2014-09-22 | 500 | 2.44 | 2.45 | 2.44 | 2.45 | 00:00:00 | | 2014-09-23 | 500 | 2.32 | 2.32 | 2.32 | 2.32 | 00:00:00 | | 2014-09-24 | 1,500 | 2.40 | 2.43 | 2.40 | 2.43 | 00:00:00 | | 2014-09-25 | 0 | 2.46 | 2.46 | 2.46 | 2.46 | 00:00:00 | | 2014-09-26 | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 00:00:00 | | 2014-09-29 | 500 | 2.33 | 2.33 | 2.30 | 2.30 | 00:00:00 | | 2014-09-30 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2014-10-01 | 161,900 | 2.10 | 2.10 | 0.86 | 1.39 | 00:00:00 | | 2014-10-02 | 14,400 | 1.36 | 1.45 | 1.22 | 1.22 | 00:00:00 | | 2014-10-03 | 12,900 | 1.17 | 1.49 | 1.17 | 1.49 | 00:00:00 | | 2014-10-06 | 20,200 | 1.46 | 1.55 | 1.46 | 1.54 | 00:00:00 | | 2014-10-07 | 5,300 | 1.38 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2014-10-08 | 500 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2014-10-09 | 17,300 | 1.32 | 1.43 | 1.32 | 1.43 | 00:00:00 | | 2014-10-10 | 5,800 | 1.35 | 1.49 | 1.35 | 1.49 | 00:00:00 | | 2014-10-13 | 2,400 | 1.46 | 1.63 | 1.46 | 1.63 | 00:00:00 | | 2014-10-14 | 6,500 | 1.73 | 1.97 | 1.73 | 1.97 | 00:00:00 | | 2014-10-15 | 21,300 | 1.87 | 1.90 | 1.67 | 1.70 | 00:00:00 | | 2014-10-16 | 4,200 | 1.62 | 1.74 | 1.62 | 1.73 | 00:00:00 | | 2014-10-17 | 0 | 1.56 | 1.67 | 1.56 | 1.67 | 00:00:00 | | 2014-10-20 | 0 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2014-10-21 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2014-10-22 | 6,200 | 1.87 | 1.96 | 1.87 | 1.91 | 00:00:00 | | 2014-10-23 | 1,000 | 1.76 | 1.82 | 1.76 | 1.82 | 00:00:00 | | 2014-10-24 | 500 | 1.78 | 1.82 | 1.78 | 1.82 | 00:00:00 | | 2014-10-27 | 0 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2014-10-28 | 0 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2014-10-29 | 5,700 | 1.82 | 1.85 | 1.78 | 1.78 | 00:00:00 | | 2014-10-30 | 3,000 | 1.74 | 1.74 | 1.58 | 1.58 | 00:00:00 | | 2014-10-31 | 5,100 | 1.66 | 1.73 | 1.66 | 1.73 | 00:00:00 | | 2014-11-03 | 500 | 1.72 | 1.75 | 1.72 | 1.75 | 00:00:00 | | 2014-11-04 | 2,000 | 1.77 | 1.82 | 1.77 | 1.82 | 00:00:00 | | 2014-11-05 | 1,000 | 1.84 | 1.84 | 1.82 | 1.82 | 00:00:00 | | 2014-11-06 | 4,200 | 1.84 | 1.84 | 1.79 | 1.79 | 00:00:00 | | 2014-11-07 | 1,000 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2014-11-10 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2014-11-11 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2014-11-12 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2014-11-13 | 0 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2014-11-14 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2014-11-17 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2014-11-18 | 1,800 | 1.63 | 1.68 | 1.63 | 1.68 | 00:00:00 | | 2014-11-19 | 5,300 | 1.66 | 2.01 | 1.66 | 1.86 | 00:00:00 | | 2014-11-20 | 8,500 | 1.86 | 1.95 | 1.86 | 1.94 | 00:00:00 | | 2014-11-21 | 2,500 | 1.94 | 2.05 | 1.94 | 1.97 | 00:00:00 | | 2014-11-24 | 500 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-11-25 | 200 | 1.99 | 1.99 | 1.98 | 1.98 | 00:00:00 | | 2014-11-26 | 0 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2014-11-27 | 300 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-11-28 | 1,000 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2014-12-01 | 1,800 | 1.94 | 1.94 | 1.93 | 1.93 | 00:00:00 | | 2014-12-02 | 0 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | | 2014-12-03 | 28,500 | 1.87 | 1.88 | 1.87 | 1.87 | 00:00:00 | | 2014-12-04 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-12-05 | 1,900 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-12-08 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2014-12-09 | 0 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2014-12-10 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-12-11 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2014-12-12 | 7,900 | 1.90 | 1.91 | 1.90 | 1.91 | 00:00:00 | | 2014-12-15 | 5,200 | 1.77 | 1.77 | 1.63 | 1.63 | 00:00:00 | | 2014-12-16 | 2,500 | 1.68 | 1.76 | 1.68 | 1.76 | 00:00:00 | | 2014-12-17 | 8,500 | 1.63 | 1.65 | 1.63 | 1.63 | 00:00:00 | | 2014-12-18 | 1,100 | 1.83 | 1.92 | 1.83 | 1.92 | 00:00:00 | | 2014-12-19 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2014-12-22 | 400 | 1.83 | 1.83 | 1.81 | 1.81 | 00:00:00 | | 2014-12-23 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2014-12-24 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2014-12-25 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2014-12-26 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2014-12-29 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2014-12-30 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2014-12-31 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2015-01-01 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2015-01-02 | 0 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2015-01-05 | 0 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2015-01-06 | 1,100 | 1.84 | 1.87 | 1.84 | 1.87 | 00:00:00 | | 2015-01-07 | 0 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | | 2015-01-08 | 12,100 | 2.12 | 2.12 | 2.04 | 2.08 | 00:00:00 | | 2015-01-09 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2015-01-12 | 3,700 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2015-01-13 | 0 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2015-01-14 | 500 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2015-01-15 | 700 | 1.84 | 1.87 | 1.84 | 1.87 | 00:00:00 | | 2015-01-16 | 300 | 1.84 | 1.89 | 1.84 | 1.89 | 00:00:00 | | 2015-01-19 | 0 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2015-01-20 | 200 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2015-01-21 | 2,500 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2015-01-22 | 0 | 1.85 | 1.86 | 1.85 | 1.86 | 00:00:00 | | 2015-01-23 | 400 | 1.91 | 1.96 | 1.91 | 1.96 | 00:00:00 | | 2015-01-26 | 2,500 | 1.92 | 1.94 | 1.92 | 1.93 | 00:00:00 | | 2015-01-27 | 1,000 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-01-28 | 0 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2015-01-29 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-01-30 | 600 | 1.97 | 2.02 | 1.97 | 2.02 | 00:00:00 | | 2015-02-02 | 2,000 | 1.97 | 1.99 | 1.97 | 1.99 | 00:00:00 | | 2015-02-03 | 1,200 | 2.02 | 2.02 | 1.90 | 1.90 | 00:00:00 | | 2015-02-04 | 0 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2015-02-05 | 500 | 2.03 | 2.08 | 2.03 | 2.08 | 00:00:00 | | 2015-02-06 | 500 | 1.97 | 1.98 | 1.97 | 1.98 | 00:00:00 | | 2015-02-09 | 7,500 | 2.01 | 2.01 | 1.99 | 1.99 | 00:00:00 | | 2015-02-10 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2015-02-11 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2015-02-12 | 2,000 | 2.04 | 2.04 | 2.02 | 2.02 | 00:00:00 | | 2015-02-13 | 4,000 | 2.07 | 2.11 | 2.07 | 2.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
