|
 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 | | 2015-02-13 | 4,000 | 2.07 | 2.11 | 2.07 | 2.11 | 00:00:00 | | 2015-02-16 | 20,600 | 2.42 | 2.56 | 2.42 | 2.53 | 00:00:00 | | 2015-02-17 | 5,800 | 2.50 | 2.78 | 2.50 | 2.78 | 00:00:00 | | 2015-02-18 | 13,400 | 2.92 | 3.00 | 2.91 | 2.91 | 00:00:00 | | 2015-02-19 | 10,800 | 2.74 | 2.74 | 2.49 | 2.69 | 00:00:00 | | 2015-02-20 | 700 | 2.68 | 2.69 | 2.68 | 2.69 | 00:00:00 | | 2015-02-23 | 1,000 | 2.56 | 2.56 | 2.56 | 2.56 | 00:00:00 | | 2015-02-24 | 500 | 2.37 | 2.43 | 2.37 | 2.43 | 00:00:00 | | 2015-02-25 | 200 | 2.56 | 2.56 | 2.54 | 2.54 | 00:00:00 | | 2015-02-26 | 0 | 2.57 | 2.57 | 2.57 | 2.57 | 00:00:00 | | 2015-02-27 | 0 | 2.47 | 2.47 | 2.47 | 2.47 | 00:00:00 | | 2015-03-05 | 2,800 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2015-03-06 | 11,100 | 2.56 | 2.56 | 2.54 | 2.55 | 00:00:00 | | 2015-03-09 | 0 | 2.51 | 2.51 | 2.51 | 2.51 | 00:00:00 | | 2015-03-10 | 0 | 2.55 | 2.55 | 2.55 | 2.55 | 00:00:00 | | 2015-03-11 | 1,000 | 2.52 | 2.55 | 2.52 | 2.55 | 00:00:00 | | 2015-03-12 | 1,400 | 2.56 | 2.56 | 2.50 | 2.53 | 00:00:00 | | 2015-03-13 | 1,500 | 2.57 | 2.57 | 2.56 | 2.56 | 00:00:00 | | 2015-03-16 | 1,500 | 2.54 | 2.58 | 2.54 | 2.58 | 00:00:00 | | 2015-03-19 | 2,000 | 2.36 | 2.41 | 2.36 | 2.41 | 00:00:00 | | 2015-03-20 | 200 | 2.23 | 2.25 | 2.23 | 2.25 | 00:00:00 | | 2015-03-24 | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 00:00:00 | | 2015-03-25 | 1,100 | 2.32 | 2.32 | 2.32 | 2.32 | 00:00:00 | | 2015-03-26 | 300 | 2.25 | 2.25 | 2.20 | 2.20 | 00:00:00 | | 2015-03-27 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2015-03-30 | 1,800 | 2.23 | 2.27 | 2.23 | 2.27 | 00:00:00 | | 2015-03-31 | 0 | 2.19 | 2.19 | 2.19 | 2.19 | 00:00:00 | | 2015-04-01 | 0 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | | 2015-04-02 | 200 | 2.31 | 2.40 | 2.31 | 2.40 | 00:00:00 | | 2015-04-03 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2015-04-06 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2015-04-07 | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2015-04-08 | 0 | 2.27 | 2.27 | 2.27 | 2.27 | 00:00:00 | | 2015-04-09 | 0 | 2.46 | 2.46 | 2.46 | 2.46 | 00:00:00 | | 2015-04-10 | 0 | 2.46 | 2.46 | 2.46 | 2.46 | 00:00:00 | | 2015-04-13 | 0 | 2.47 | 2.47 | 2.47 | 2.47 | 00:00:00 | | 2015-04-14 | 500 | 2.50 | 2.54 | 2.50 | 2.54 | 00:00:00 | | 2015-04-15 | 5,000 | 2.47 | 2.49 | 2.47 | 2.49 | 00:00:00 | | 2015-04-16 | 0 | 2.58 | 2.58 | 2.58 | 2.58 | 00:00:00 | | 2015-04-17 | 100 | 2.68 | 2.68 | 2.68 | 2.68 | 00:00:00 | | 2015-04-20 | 200 | 2.63 | 2.63 | 2.63 | 2.63 | 00:00:00 | | 2015-04-21 | 0 | 2.64 | 2.64 | 2.64 | 2.64 | 00:00:00 | | 2015-04-22 | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2015-04-23 | 0 | 2.54 | 2.54 | 2.54 | 2.54 | 00:00:00 | | 2015-04-24 | 0 | 2.52 | 2.52 | 2.52 | 2.52 | 00:00:00 | | 2015-04-27 | 3,500 | 2.48 | 2.48 | 2.42 | 2.42 | 00:00:00 | | 2015-04-28 | 2,500 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | | 2015-04-29 | 1,000 | 2.42 | 2.43 | 2.42 | 2.43 | 00:00:00 | | 2015-04-30 | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 00:00:00 | | 2015-05-01 | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 00:00:00 | | 2015-05-04 | 0 | 2.48 | 2.48 | 2.48 | 2.48 | 00:00:00 | | 2015-05-05 | 0 | 2.59 | 2.59 | 2.59 | 2.59 | 00:00:00 | | 2015-05-06 | 0 | 2.55 | 2.55 | 2.55 | 2.55 | 00:00:00 | | 2015-05-07 | 0 | 2.55 | 2.55 | 2.55 | 2.55 | 00:00:00 | | 2015-05-08 | 0 | 2.56 | 2.56 | 2.56 | 2.56 | 00:00:00 | | 2015-05-11 | 100 | 2.55 | 2.55 | 2.50 | 2.52 | 00:00:00 | | 2015-05-12 | 100 | 2.52 | 2.52 | 2.51 | 2.51 | 00:00:00 | | 2015-05-13 | 3,500 | 2.48 | 2.48 | 2.38 | 2.38 | 00:00:00 | | 2015-05-14 | 3,000 | 2.30 | 2.33 | 2.29 | 2.33 | 00:00:00 | | 2015-05-15 | 0 | 2.33 | 2.33 | 2.33 | 2.33 | 00:00:00 | | 2015-05-18 | 0 | 2.31 | 2.31 | 2.31 | 2.31 | 00:00:00 | | 2015-05-19 | 3,100 | 2.39 | 2.40 | 2.39 | 2.40 | 00:00:00 | | 2015-05-20 | 0 | 2.37 | 2.37 | 2.37 | 2.37 | 00:00:00 | | 2015-05-21 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2015-05-22 | 0 | 2.31 | 2.31 | 2.31 | 2.31 | 00:00:00 | | 2015-05-25 | 0 | 2.36 | 2.36 | 2.36 | 2.36 | 00:00:00 | | 2015-05-26 | 0 | 2.37 | 2.37 | 2.37 | 2.37 | 00:00:00 | | 2015-05-27 | 0 | 2.37 | 2.37 | 2.37 | 2.37 | 00:00:00 | | 2015-05-28 | 0 | 2.36 | 2.36 | 2.36 | 2.36 | 00:00:00 | | 2015-05-29 | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 00:00:00 | | 2015-06-01 | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 00:00:00 | | 2015-06-02 | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 00:00:00 | | 2015-06-03 | 0 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2015-06-04 | 0 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | | 2015-06-05 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2015-06-08 | 300 | 2.29 | 2.29 | 2.25 | 2.25 | 00:00:00 | | 2015-06-09 | 0 | 2.14 | 2.15 | 2.14 | 2.15 | 00:00:00 | | 2015-06-10 | 1,000 | 2.11 | 2.11 | 2.11 | 2.11 | 00:00:00 | | 2015-06-11 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2015-06-12 | 200 | 2.26 | 2.26 | 2.26 | 2.26 | 00:00:00 | | 2015-06-15 | 0 | 2.22 | 2.22 | 2.20 | 2.20 | 00:00:00 | | 2015-06-16 | 0 | 2.27 | 2.27 | 2.27 | 2.27 | 00:00:00 | | 2015-06-17 | 0 | 2.26 | 2.26 | 2.26 | 2.26 | 00:00:00 | | 2015-06-18 | 0 | 2.22 | 2.22 | 2.22 | 2.22 | 00:00:00 | | 2015-06-19 | 0 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | | 2015-06-22 | 0 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 | | 2015-06-23 | 0 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 | | 2015-06-24 | 0 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | | 2015-06-25 | 2,000 | 2.16 | 2.16 | 2.14 | 2.14 | 00:00:00 | | 2015-06-26 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2015-06-29 | 3,100 | 2.15 | 2.15 | 2.11 | 2.13 | 00:00:00 | | 2015-06-30 | 7,500 | 2.04 | 2.06 | 2.04 | 2.06 | 00:00:00 | | 2015-07-01 | 2,000 | 2.07 | 2.12 | 2.07 | 2.12 | 00:00:00 | | 2015-07-02 | 0 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2015-07-03 | 0 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2015-07-06 | 0 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2015-07-07 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-07-08 | 0 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2015-07-09 | 1,200 | 1.90 | 1.99 | 1.90 | 1.99 | 00:00:00 | | 2015-07-10 | 0 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2015-07-13 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2015-07-14 | 500 | 1.98 | 1.98 | 1.97 | 1.97 | 00:00:00 | | 2015-07-15 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2015-07-16 | 1,600 | 2.27 | 2.32 | 2.27 | 2.31 | 00:00:00 | | 2015-07-17 | 14,000 | 2.27 | 2.27 | 2.24 | 2.24 | 00:00:00 | | 2015-07-20 | 0 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | | 2015-07-21 | 0 | 2.27 | 2.27 | 2.27 | 2.27 | 00:00:00 | | 2015-07-22 | 0 | 2.27 | 2.27 | 2.27 | 2.27 | 00:00:00 | | 2015-07-23 | 0 | 2.37 | 2.37 | 2.37 | 2.37 | 00:00:00 | | 2015-07-24 | 0 | 2.34 | 2.34 | 2.34 | 2.34 | 00:00:00 | | 2015-07-27 | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 00:00:00 | | 2015-07-28 | 0 | 2.16 | 2.16 | 2.16 | 2.16 | 00:00:00 | | 2015-07-29 | 0 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | | 2015-07-30 | 2,000 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | | 2015-07-31 | 0 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | | 2015-08-03 | 4,500 | 2.12 | 2.12 | 2.09 | 2.09 | 00:00:00 | | 2015-08-04 | 10,500 | 2.05 | 2.11 | 2.05 | 2.11 | 00:00:00 | | 2015-08-05 | 100 | 2.18 | 2.20 | 2.18 | 2.20 | 00:00:00 | | 2015-08-06 | 0 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 | | 2015-08-07 | 0 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | | 2015-08-10 | 0 | 2.19 | 2.19 | 2.19 | 2.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
