|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 2,920,200 | 82.80 | 84.20 | 82.76 | 84.00 | 00:00:00 | 2001-06-08 | 1,368,800 | 84.03 | 84.14 | 83.45 | 83.81 | 00:00:00 | 2001-06-11 | 2,260,800 | 84.50 | 85.07 | 84.06 | 84.28 | 00:00:00 | 2001-06-12 | 1,914,900 | 84.03 | 84.42 | 83.18 | 84.00 | 00:00:00 | 2001-06-13 | 2,770,700 | 83.75 | 84.60 | 82.50 | 82.93 | 00:00:00 | 2001-06-14 | 4,149,500 | 82.28 | 83.45 | 81.76 | 82.68 | 00:00:00 | 2001-06-15 | 5,138,100 | 81.93 | 82.35 | 80.65 | 80.66 | 00:00:00 | 2001-06-18 | 2,307,100 | 82.26 | 82.26 | 81.15 | 81.60 | 00:00:00 | 2001-06-19 | 2,848,700 | 81.70 | 82.85 | 81.02 | 82.31 | 00:00:00 | 2001-06-20 | 3,250,600 | 82.06 | 84.55 | 81.80 | 84.01 | 00:00:00 | 2001-06-21 | 6,772,000 | 84.11 | 86.72 | 84.00 | 86.13 | 00:00:00 | 2001-06-22 | 4,139,100 | 86.88 | 87.85 | 85.68 | 87.49 | 00:00:00 | 2001-06-25 | 4,095,300 | 87.75 | 87.87 | 85.40 | 85.66 | 00:00:00 | 2001-06-26 | 3,677,700 | 85.66 | 86.00 | 84.95 | 85.00 | 00:00:00 | 2001-06-27 | 2,473,600 | 85.50 | 85.90 | 84.55 | 84.55 | 00:00:00 | 2001-06-28 | 2,750,000 | 84.95 | 86.48 | 84.80 | 85.99 | 00:00:00 | 2001-06-29 | 3,890,000 | 85.50 | 85.55 | 83.50 | 85.03 | 00:00:00 | 2001-07-02 | 4,432,000 | 84.55 | 85.25 | 84.00 | 85.03 | 00:00:00 | 2001-07-03 | 1,563,500 | 85.00 | 85.25 | 84.76 | 85.20 | 00:00:00 | 2001-07-05 | 2,060,400 | 85.32 | 86.05 | 85.25 | 85.34 | 00:00:00 | 2001-07-06 | 2,275,500 | 86.29 | 86.29 | 84.60 | 85.00 | 00:00:00 | 2001-07-09 | 3,087,600 | 84.90 | 86.00 | 84.35 | 85.51 | 00:00:00 | 2001-07-10 | 2,748,400 | 85.51 | 85.56 | 83.78 | 84.06 | 00:00:00 | 2001-07-11 | 2,663,900 | 83.51 | 84.39 | 83.47 | 83.85 | 00:00:00 | 2001-07-12 | 2,610,800 | 84.45 | 85.94 | 83.69 | 85.42 | 00:00:00 | 2001-07-13 | 2,310,700 | 85.17 | 86.25 | 85.17 | 86.04 | 00:00:00 | 2001-07-16 | 2,020,700 | 86.44 | 87.10 | 85.67 | 86.08 | 00:00:00 | 2001-07-17 | 3,177,500 | 86.09 | 86.70 | 84.87 | 85.13 | 00:00:00 | 2001-07-18 | 2,949,800 | 85.12 | 85.14 | 84.25 | 84.88 | 00:00:00 | 2001-07-19 | 3,825,300 | 85.00 | 85.15 | 83.40 | 83.50 | 00:00:00 | 2001-07-20 | 2,905,100 | 84.00 | 84.41 | 83.30 | 83.93 | 00:00:00 | 2001-07-23 | 1,477,900 | 83.68 | 84.30 | 83.32 | 83.55 | 00:00:00 | 2001-07-24 | 2,457,700 | 83.60 | 84.10 | 82.26 | 82.59 | 00:00:00 | 2001-07-25 | 2,372,800 | 83.24 | 83.24 | 81.55 | 82.65 | 00:00:00 | 2001-07-26 | 2,457,400 | 82.40 | 82.74 | 82.02 | 82.55 | 00:00:00 | 2001-07-27 | 2,737,800 | 81.60 | 82.80 | 81.55 | 82.75 | 00:00:00 | 2001-07-30 | 2,256,100 | 82.90 | 83.75 | 82.80 | 83.45 | 00:00:00 | 2001-07-31 | 3,130,000 | 83.35 | 84.18 | 82.90 | 83.25 | 00:00:00 | 2001-08-01 | 2,211,900 | 83.40 | 84.69 | 83.36 | 84.38 | 00:00:00 | 2001-08-02 | 2,825,400 | 84.10 | 84.50 | 83.13 | 84.41 | 00:00:00 | 2001-08-03 | 2,032,300 | 84.35 | 84.48 | 82.92 | 83.73 | 00:00:00 | 2001-08-06 | 2,087,500 | 84.00 | 84.10 | 82.64 | 83.18 | 00:00:00 | 2001-08-07 | 1,774,300 | 83.18 | 83.76 | 82.97 | 83.50 | 00:00:00 | 2001-08-08 | 1,927,800 | 83.40 | 83.62 | 82.83 | 83.50 | 00:00:00 | 2001-08-09 | 2,073,000 | 83.50 | 84.05 | 82.36 | 83.91 | 00:00:00 | 2001-08-10 | 2,180,100 | 84.15 | 84.86 | 83.65 | 84.40 | 00:00:00 | 2001-08-13 | 1,911,700 | 84.30 | 84.85 | 83.45 | 84.09 | 00:00:00 | 2001-08-14 | 3,763,900 | 84.64 | 85.55 | 84.55 | 85.20 | 00:00:00 | 2001-08-15 | 2,377,000 | 85.25 | 85.50 | 84.70 | 84.85 | 00:00:00 | 2001-08-16 | 2,888,900 | 84.85 | 85.75 | 84.74 | 85.00 | 00:00:00 | 2001-08-17 | 1,760,000 | 84.96 | 85.15 | 84.02 | 84.35 | 00:00:00 | 2001-08-20 | 1,368,300 | 84.35 | 84.84 | 84.25 | 84.79 | 00:00:00 | 2001-08-21 | 2,604,200 | 84.75 | 84.75 | 83.01 | 83.02 | 00:00:00 | 2001-08-22 | 4,542,400 | 83.00 | 83.08 | 81.00 | 82.00 | 00:00:00 | 2001-08-23 | 3,128,300 | 81.90 | 82.24 | 80.30 | 81.42 | 00:00:00 | 2001-08-24 | 6,250,700 | 81.52 | 81.52 | 77.96 | 79.10 | 00:00:00 | 2001-08-27 | 4,049,300 | 80.00 | 80.00 | 78.27 | 78.80 | 00:00:00 | 2001-08-28 | 5,117,800 | 78.90 | 79.05 | 76.50 | 76.64 | 00:00:00 | 2001-08-29 | 3,419,600 | 76.95 | 77.89 | 76.55 | 77.55 | 00:00:00 | 2001-08-30 | 3,367,600 | 78.05 | 78.36 | 77.04 | 77.15 | 00:00:00 | 2001-08-31 | 4,074,100 | 76.75 | 77.15 | 75.46 | 76.21 | 00:00:00 | 2001-09-04 | 5,066,100 | 76.22 | 77.84 | 75.10 | 76.71 | 00:00:00 | 2001-09-05 | 3,577,000 | 76.30 | 77.50 | 75.71 | 76.50 | 00:00:00 | 2001-09-06 | 3,116,100 | 76.60 | 77.60 | 75.50 | 75.70 | 00:00:00 | 2001-09-07 | 4,666,400 | 76.00 | 76.10 | 73.71 | 74.64 | 00:00:00 | 2001-09-10 | 3,142,000 | 74.24 | 76.00 | 73.90 | 75.45 | 00:00:00 | 2001-09-17 | 9,770,400 | 74.90 | 77.70 | 74.81 | 77.60 | 00:00:00 | 2001-09-18 | 8,093,800 | 78.30 | 81.75 | 78.22 | 80.03 | 00:00:00 | 2001-09-19 | 7,816,300 | 80.00 | 82.00 | 78.22 | 79.70 | 00:00:00 | 2001-09-20 | 5,633,000 | 78.30 | 78.60 | 76.75 | 77.15 | 00:00:00 | 2001-09-21 | 6,524,700 | 75.50 | 76.60 | 74.00 | 75.44 | 00:00:00 | 2001-09-24 | 4,698,500 | 76.44 | 77.40 | 75.40 | 75.43 | 00:00:00 | 2001-09-25 | 4,668,600 | 76.43 | 78.06 | 76.10 | 77.30 | 00:00:00 | 2001-09-26 | 3,571,700 | 78.00 | 78.75 | 77.67 | 78.64 | 00:00:00 | 2001-09-27 | 3,124,300 | 78.50 | 79.94 | 78.23 | 79.88 | 00:00:00 | 2001-09-28 | 4,054,400 | 80.25 | 80.50 | 78.55 | 80.06 | 00:00:00 | 2001-10-01 | 4,120,300 | 80.06 | 81.19 | 79.76 | 80.90 | 00:00:00 | 2001-10-02 | 3,961,000 | 80.20 | 82.58 | 80.20 | 82.50 | 00:00:00 | 2001-10-03 | 5,025,200 | 82.25 | 84.01 | 81.55 | 82.59 | 00:00:00 | 2001-10-04 | 4,627,300 | 82.34 | 83.25 | 81.93 | 82.11 | 00:00:00 | 2001-10-05 | 3,381,100 | 82.01 | 82.90 | 81.65 | 82.49 | 00:00:00 | 2001-10-08 | 2,596,600 | 82.49 | 83.04 | 81.70 | 82.82 | 00:00:00 | 2001-10-09 | 2,781,300 | 82.75 | 83.38 | 82.17 | 83.00 | 00:00:00 | 2001-10-10 | 4,172,900 | 82.75 | 82.76 | 80.30 | 80.45 | 00:00:00 | 2001-10-11 | 8,253,800 | 80.45 | 80.46 | 77.09 | 77.60 | 00:00:00 | 2001-10-12 | 4,992,200 | 77.50 | 78.11 | 76.44 | 77.43 | 00:00:00 | 2001-10-15 | 5,120,700 | 77.90 | 79.35 | 77.00 | 78.95 | 00:00:00 | 2001-10-16 | 4,988,100 | 80.15 | 82.25 | 79.90 | 81.58 | 00:00:00 | 2001-10-17 | 5,244,200 | 81.83 | 81.95 | 80.85 | 80.85 | 00:00:00 | 2001-10-18 | 3,869,000 | 80.85 | 82.16 | 80.85 | 81.10 | 00:00:00 | 2001-10-19 | 3,398,800 | 80.70 | 81.50 | 79.66 | 80.99 | 00:00:00 | 2001-10-22 | 3,076,300 | 80.74 | 81.55 | 80.34 | 80.83 | 00:00:00 | 2001-10-23 | 2,664,800 | 80.83 | 81.27 | 79.80 | 80.45 | 00:00:00 | 2001-10-24 | 3,241,800 | 80.45 | 80.45 | 79.50 | 79.55 | 00:00:00 | 2001-10-25 | 3,916,900 | 79.50 | 80.35 | 78.80 | 80.35 | 00:00:00 | 2001-10-26 | 2,897,900 | 80.55 | 81.24 | 79.69 | 80.95 | 00:00:00 | 2001-10-29 | 3,044,400 | 80.66 | 80.66 | 79.09 | 79.80 | 00:00:00 | 2001-10-30 | 3,393,500 | 79.40 | 79.49 | 78.28 | 79.03 | 00:00:00 | 2001-10-31 | 4,284,300 | 79.23 | 80.97 | 78.55 | 80.96 | 00:00:00 | 2001-11-01 | 5,064,000 | 80.96 | 83.00 | 80.88 | 82.63 | 00:00:00 | 2001-11-02 | 2,566,000 | 82.35 | 82.89 | 82.00 | 82.56 | 00:00:00 | 2001-11-05 | 3,515,000 | 82.79 | 84.01 | 82.79 | 83.18 | 00:00:00 | 2001-11-06 | 3,294,500 | 82.70 | 83.22 | 81.57 | 83.22 | 00:00:00 | 2001-11-07 | 4,277,000 | 83.12 | 85.14 | 83.12 | 84.39 | 00:00:00 | 2001-11-08 | 3,407,600 | 84.49 | 84.60 | 82.60 | 83.00 | 00:00:00 | 2001-11-09 | 2,743,900 | 83.55 | 84.14 | 81.50 | 82.25 | 00:00:00 | 2001-11-12 | 1,782,600 | 82.85 | 83.15 | 80.80 | 82.81 | 00:00:00 | 2001-11-13 | 2,671,700 | 83.75 | 84.33 | 83.51 | 84.28 | 00:00:00 | 2001-11-14 | 2,937,100 | 84.48 | 84.78 | 83.00 | 83.58 | 00:00:00 | 2001-11-15 | 3,903,700 | 83.96 | 84.20 | 81.82 | 82.16 | 00:00:00 | 2001-11-16 | 3,267,600 | 82.00 | 82.00 | 80.50 | 81.11 | 00:00:00 | 2001-11-19 | 4,733,500 | 80.86 | 81.30 | 80.00 | 80.80 | 00:00:00 | 2001-11-20 | 2,980,000 | 80.80 | 81.50 | 80.40 | 80.87 | 00:00:00 | 2001-11-21 | 2,121,500 | 80.87 | 81.05 | 79.50 | 80.20 | 00:00:00 | 2001-11-23 | 1,372,600 | 80.05 | 80.95 | 79.75 | 80.55 | 00:00:00 | 2001-11-26 | 2,562,500 | 81.05 | 81.50 | 80.71 | 81.50 | 00:00:00 | 2001-11-27 | 2,181,600 | 81.40 | 81.52 | 80.06 | 80.64 | 00:00:00 | 2001-11-28 | 3,779,300 | 80.24 | 80.50 | 78.54 | 78.99 | 00:00:00 | 2001-11-29 | 2,884,400 | 78.89 | 80.25 | 78.83 | 79.40 | 00:00:00 | 2001-11-30 | 3,225,200 | 79.05 | 79.20 | 78.02 | 78.60 | 00:00:00 | 2001-12-03 | 3,888,800 | 78.40 | 78.50 | 77.10 | 77.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|