|
 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 | | 2015-08-10 | 0 | 2.19 | 2.19 | 2.19 | 2.19 | 00:00:00 | | 2015-08-11 | 0 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | | 2015-08-12 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2015-08-13 | 0 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2015-08-14 | 0 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | | 2015-08-17 | 25,000 | 2.06 | 2.06 | 2.05 | 2.05 | 00:00:00 | | 2015-08-18 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2015-08-19 | 8,500 | 2.03 | 2.04 | 2.01 | 2.01 | 00:00:00 | | 2015-08-20 | 1,000 | 2.07 | 2.08 | 2.07 | 2.08 | 00:00:00 | | 2015-08-21 | 2,400 | 1.97 | 2.01 | 1.97 | 1.97 | 00:00:00 | | 2015-08-24 | 1,700 | 1.84 | 1.85 | 1.71 | 1.71 | 00:00:00 | | 2015-08-25 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2015-08-26 | 0 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2015-08-27 | 0 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2015-08-28 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-08-31 | 500 | 1.98 | 2.05 | 1.98 | 2.05 | 00:00:00 | | 2015-09-01 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2015-09-02 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2015-09-03 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2015-09-04 | 0 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2015-09-07 | 0 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2015-09-08 | 8,500 | 2.01 | 2.08 | 2.01 | 2.08 | 00:00:00 | | 2015-09-09 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2015-09-10 | 400 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-09-11 | 0 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2015-09-14 | 0 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2015-09-15 | 0 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2015-09-16 | 200 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2015-09-17 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2015-09-18 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2015-09-21 | 8,200 | 2.03 | 2.03 | 2.00 | 2.02 | 00:00:00 | | 2015-09-22 | 500 | 2.08 | 2.08 | 2.02 | 2.02 | 00:00:00 | | 2015-09-23 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2015-09-24 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2015-09-25 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2015-09-28 | 0 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2015-09-29 | 1,000 | 1.88 | 1.90 | 1.88 | 1.90 | 00:00:00 | | 2015-09-30 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2015-10-01 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2015-10-02 | 1,000 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-10-05 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2015-10-06 | 400 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2015-10-07 | 0 | 2.11 | 2.11 | 2.11 | 2.11 | 00:00:00 | | 2015-10-08 | 3,000 | 2.13 | 2.13 | 2.13 | 2.13 | 00:00:00 | | 2015-10-09 | 100 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2015-10-12 | 200 | 2.14 | 2.14 | 2.09 | 2.09 | 00:00:00 | | 2015-10-13 | 0 | 2.16 | 2.16 | 2.16 | 2.16 | 00:00:00 | | 2015-10-14 | 0 | 2.27 | 2.27 | 2.27 | 2.27 | 00:00:00 | | 2015-10-15 | 200 | 2.28 | 2.29 | 2.28 | 2.29 | 00:00:00 | | 2015-10-16 | 0 | 2.27 | 2.27 | 2.27 | 2.27 | 00:00:00 | | 2015-10-19 | 0 | 2.17 | 2.18 | 2.17 | 2.18 | 00:00:00 | | 2015-10-20 | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | 2015-10-21 | 0 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | | 2015-10-22 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-10-23 | 0 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2015-10-26 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2015-10-27 | 0 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2015-10-28 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2015-10-29 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2015-10-30 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2015-11-02 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2015-11-03 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2015-11-04 | 0 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | | 2015-11-05 | 0 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | | 2015-11-06 | 0 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2015-11-09 | 0 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | | 2016-07-20 | 5,000 | 1.78 | 1.78 | 1.77 | 1.77 | 00:00:00 | | 2016-07-21 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2016-07-22 | 4,000 | 1.78 | 1.82 | 1.78 | 1.82 | 00:00:00 | | 2016-07-25 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2016-07-26 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2016-07-27 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2016-07-28 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2016-07-29 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2016-08-01 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2016-08-02 | 100 | 1.79 | 1.79 | 1.75 | 1.75 | 00:00:00 | | 2016-08-04 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2016-08-05 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2016-08-08 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2016-08-09 | 2,500 | 1.69 | 1.69 | 1.57 | 1.57 | 00:00:00 | | 2016-08-10 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2016-08-11 | 0 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2016-08-12 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2016-08-15 | 8,400 | 1.57 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2016-08-16 | 0 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2016-08-17 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2016-08-18 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2016-08-19 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2016-08-22 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2016-08-23 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2016-08-24 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2016-09-15 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2016-09-16 | 2,500 | 1.54 | 1.54 | 1.53 | 1.53 | 00:00:00 | | 2016-09-22 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2016-09-23 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2016-09-26 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2016-09-30 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2016-10-17 | 0 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2016-10-18 | 0 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2016-10-19 | 0 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2016-10-20 | 0 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2016-10-21 | 0 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2016-10-24 | 0 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2016-10-25 | 0 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2016-10-26 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2016-10-27 | 1,000 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2016-10-28 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2016-10-31 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2016-11-01 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2016-11-02 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2016-11-03 | 0 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2016-11-04 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2016-11-07 | 0 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2016-11-08 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2016-11-09 | 11,100 | 1.45 | 1.84 | 1.45 | 1.84 | 00:00:00 | | 2016-11-10 | 20,500 | 1.82 | 2.15 | 1.81 | 2.12 | 00:00:00 | | 2016-11-11 | 98,300 | 2.29 | 2.75 | 2.21 | 2.61 | 00:00:00 | | 2016-12-19 | 5,200 | 3.78 | 3.78 | 3.72 | 3.72 | 00:00:00 | | 2017-01-05 | 0 | 3.91 | 3.91 | 3.91 | 3.91 | 00:00:00 | | 2017-01-06 | 0 | 3.77 | 3.77 | 3.77 | 3.77 | 00:00:00 | | 2017-01-09 | 0 | 3.76 | 3.76 | 3.76 | 3.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
