|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 3,888,800 | 78.40 | 78.50 | 77.10 | 77.60 | 00:00:00 | | 2001-12-04 | 3,411,300 | 78.05 | 78.35 | 77.01 | 78.32 | 00:00:00 | | 2001-12-05 | 6,058,600 | 78.35 | 78.40 | 77.10 | 77.85 | 00:00:00 | | 2001-12-06 | 10,574,500 | 77.20 | 77.50 | 75.19 | 76.50 | 00:00:00 | | 2001-12-07 | 6,688,900 | 76.50 | 78.57 | 76.27 | 77.67 | 00:00:00 | | 2001-12-10 | 4,602,900 | 77.86 | 78.98 | 77.85 | 78.15 | 00:00:00 | | 2001-12-11 | 3,953,700 | 79.00 | 79.35 | 78.30 | 78.65 | 00:00:00 | | 2001-12-12 | 3,174,100 | 78.65 | 79.25 | 77.90 | 78.50 | 00:00:00 | | 2001-12-13 | 3,669,500 | 78.75 | 79.10 | 77.05 | 77.49 | 00:00:00 | | 2001-12-14 | 3,761,300 | 77.45 | 77.64 | 75.80 | 76.77 | 00:00:00 | | 2001-12-17 | 4,273,500 | 77.57 | 78.35 | 77.03 | 77.90 | 00:00:00 | | 2001-12-18 | 3,821,800 | 77.90 | 78.39 | 77.24 | 78.01 | 00:00:00 | | 2001-12-19 | 3,347,100 | 78.00 | 79.45 | 77.90 | 79.45 | 00:00:00 | | 2001-12-20 | 3,594,300 | 79.25 | 80.20 | 78.75 | 80.05 | 00:00:00 | | 2001-12-21 | 4,508,300 | 80.10 | 80.39 | 78.70 | 80.09 | 00:00:00 | | 2001-12-24 | 1,459,200 | 80.00 | 80.29 | 79.30 | 79.51 | 00:00:00 | | 2001-12-26 | 2,156,100 | 79.61 | 79.65 | 78.69 | 79.15 | 00:00:00 | | 2001-12-27 | 1,851,000 | 78.75 | 80.00 | 78.73 | 79.97 | 00:00:00 | | 2001-12-28 | 2,106,000 | 80.47 | 80.47 | 79.06 | 79.79 | 00:00:00 | | 2001-12-31 | 2,301,900 | 79.64 | 79.97 | 79.05 | 79.50 | 00:00:00 | | 2002-01-02 | 3,213,100 | 79.50 | 79.74 | 78.30 | 79.62 | 00:00:00 | | 2002-01-03 | 3,684,400 | 79.06 | 79.38 | 78.56 | 79.36 | 00:00:00 | | 2002-01-04 | 4,405,600 | 79.00 | 79.30 | 78.24 | 78.45 | 00:00:00 | | 2002-01-07 | 6,337,700 | 78.05 | 78.87 | 75.98 | 76.15 | 00:00:00 | | 2002-01-08 | 6,404,900 | 76.20 | 77.00 | 75.50 | 75.78 | 00:00:00 | | 2002-01-09 | 5,565,700 | 75.96 | 76.82 | 75.91 | 76.50 | 00:00:00 | | 2002-01-10 | 3,685,700 | 76.75 | 77.89 | 76.60 | 77.36 | 00:00:00 | | 2002-01-11 | 3,202,800 | 77.96 | 78.09 | 77.48 | 78.05 | 00:00:00 | | 2002-01-14 | 5,042,400 | 79.00 | 80.19 | 78.80 | 79.00 | 00:00:00 | | 2002-01-15 | 7,210,200 | 79.80 | 82.25 | 79.65 | 82.15 | 00:00:00 | | 2002-01-16 | 5,086,400 | 82.65 | 83.15 | 81.00 | 82.15 | 00:00:00 | | 2002-01-17 | 3,923,000 | 82.30 | 82.45 | 81.80 | 82.10 | 00:00:00 | | 2002-01-18 | 2,919,200 | 82.00 | 82.65 | 81.90 | 82.60 | 00:00:00 | | 2002-01-22 | 3,945,300 | 83.00 | 83.25 | 82.40 | 83.14 | 00:00:00 | | 2002-01-23 | 3,489,800 | 83.14 | 83.75 | 82.99 | 83.15 | 00:00:00 | | 2002-01-24 | 5,166,000 | 83.15 | 83.29 | 81.49 | 81.50 | 00:00:00 | | 2002-01-25 | 4,859,300 | 81.90 | 81.91 | 80.75 | 81.30 | 00:00:00 | | 2002-01-28 | 3,357,600 | 81.60 | 82.30 | 80.73 | 82.11 | 00:00:00 | | 2002-01-29 | 4,637,500 | 82.02 | 82.10 | 79.72 | 79.96 | 00:00:00 | | 2002-01-30 | 4,735,900 | 79.97 | 82.18 | 78.74 | 81.86 | 00:00:00 | | 2002-01-31 | 4,638,900 | 81.35 | 81.36 | 79.30 | 80.95 | 00:00:00 | | 2002-02-01 | 29,446 | 80.96 | 81.93 | 79.92 | 81.40 | 00:00:00 | | 2002-02-04 | 3,740,800 | 81.40 | 81.68 | 79.39 | 79.50 | 00:00:00 | | 2002-02-05 | 9,098,100 | 77.75 | 79.45 | 77.10 | 79.45 | 00:00:00 | | 2002-02-06 | 4,788,200 | 78.80 | 78.88 | 76.81 | 78.02 | 00:00:00 | | 2002-02-07 | 7,488,800 | 77.50 | 78.40 | 76.00 | 77.48 | 00:00:00 | | 2002-02-08 | 4,799,000 | 77.40 | 79.65 | 77.10 | 79.50 | 00:00:00 | | 2002-02-11 | 3,571,000 | 79.10 | 80.15 | 78.70 | 79.75 | 00:00:00 | | 2002-02-12 | 4,355,800 | 79.76 | 80.39 | 78.90 | 79.06 | 00:00:00 | | 2002-02-13 | 4,884,500 | 79.06 | 79.25 | 77.35 | 79.01 | 00:00:00 | | 2002-02-14 | 4,858,700 | 78.76 | 80.01 | 77.20 | 77.58 | 00:00:00 | | 2002-02-15 | 3,387,600 | 77.83 | 78.60 | 77.25 | 77.75 | 00:00:00 | | 2002-02-19 | 4,172,200 | 77.55 | 79.94 | 77.55 | 78.45 | 00:00:00 | | 2002-02-20 | 10,299,200 | 76.85 | 78.00 | 75.40 | 77.40 | 00:00:00 | | 2002-02-21 | 6,486,200 | 77.40 | 77.96 | 75.35 | 75.35 | 00:00:00 | | 2002-02-22 | 5,045,000 | 75.45 | 76.23 | 75.08 | 76.00 | 00:00:00 | | 2002-02-25 | 4,209,900 | 76.40 | 78.00 | 76.40 | 77.55 | 00:00:00 | | 2002-02-26 | 4,316,800 | 77.55 | 78.38 | 76.71 | 76.77 | 00:00:00 | | 2002-02-27 | 3,707,800 | 77.22 | 78.48 | 77.06 | 77.91 | 00:00:00 | | 2002-02-28 | 4,446,800 | 77.92 | 78.58 | 77.35 | 78.25 | 00:00:00 | | 2002-03-01 | 3,492,900 | 78.40 | 79.49 | 78.33 | 79.49 | 00:00:00 | | 2002-03-04 | 4,931,800 | 79.49 | 80.87 | 79.32 | 79.41 | 00:00:00 | | 2002-03-05 | 5,587,400 | 79.31 | 79.74 | 78.95 | 78.98 | 00:00:00 | | 2002-03-06 | 4,001,500 | 79.30 | 81.31 | 79.30 | 80.30 | 00:00:00 | | 2002-03-07 | 4,015,500 | 80.55 | 81.31 | 79.40 | 79.60 | 00:00:00 | | 2002-03-08 | 5,020,400 | 80.54 | 80.54 | 78.85 | 79.01 | 00:00:00 | | 2002-03-11 | 3,469,200 | 79.36 | 80.17 | 79.10 | 79.80 | 00:00:00 | | 2002-03-12 | 3,045,100 | 79.79 | 80.38 | 79.33 | 80.12 | 00:00:00 | | 2002-03-13 | 3,601,300 | 79.22 | 80.05 | 79.22 | 80.00 | 00:00:00 | | 2002-03-14 | 2,637,000 | 79.95 | 80.26 | 79.50 | 79.89 | 00:00:00 | | 2002-03-15 | 5,438,700 | 80.49 | 81.58 | 79.96 | 81.29 | 00:00:00 | | 2002-03-18 | 2,319,700 | 81.39 | 81.75 | 80.15 | 80.51 | 00:00:00 | | 2002-03-19 | 2,766,100 | 80.60 | 80.90 | 79.86 | 80.00 | 00:00:00 | | 2002-03-20 | 4,135,200 | 80.00 | 80.00 | 79.00 | 79.04 | 00:00:00 | | 2002-03-21 | 3,220,500 | 79.74 | 80.22 | 78.80 | 80.09 | 00:00:00 | | 2002-03-22 | 2,325,200 | 79.69 | 80.35 | 79.43 | 80.00 | 00:00:00 | | 2002-03-25 | 2,401,500 | 79.87 | 79.99 | 79.19 | 79.19 | 00:00:00 | | 2002-03-26 | 2,969,900 | 78.80 | 79.97 | 78.80 | 79.73 | 00:00:00 | | 2002-03-27 | 2,981,300 | 79.98 | 80.21 | 79.79 | 80.10 | 00:00:00 | | 2002-03-28 | 2,762,900 | 80.00 | 80.26 | 79.40 | 79.88 | 00:00:00 | | 2002-04-01 | 2,397,300 | 79.88 | 80.15 | 79.44 | 79.89 | 00:00:00 | | 2002-04-02 | 3,769,400 | 80.14 | 81.32 | 80.01 | 80.80 | 00:00:00 | | 2002-04-03 | 3,118,100 | 81.05 | 81.40 | 80.35 | 81.10 | 00:00:00 | | 2002-04-04 | 4,353,200 | 81.10 | 82.87 | 81.10 | 82.63 | 00:00:00 | | 2002-04-05 | 2,762,200 | 82.85 | 83.40 | 82.71 | 82.98 | 00:00:00 | | 2002-04-08 | 4,088,400 | 82.97 | 84.10 | 82.82 | 83.10 | 00:00:00 | | 2002-04-09 | 3,613,500 | 83.00 | 83.40 | 82.53 | 83.00 | 00:00:00 | | 2002-04-10 | 3,418,200 | 82.75 | 83.30 | 82.20 | 83.04 | 00:00:00 | | 2002-04-11 | 3,264,200 | 82.19 | 82.60 | 81.32 | 81.52 | 00:00:00 | | 2002-04-12 | 3,297,600 | 81.60 | 82.84 | 81.45 | 81.49 | 00:00:00 | | 2002-04-15 | 2,666,600 | 81.05 | 81.42 | 80.50 | 80.70 | 00:00:00 | | 2002-04-16 | 2,925,800 | 81.10 | 81.98 | 80.51 | 81.93 | 00:00:00 | | 2002-04-17 | 3,714,500 | 81.50 | 81.70 | 80.25 | 80.50 | 00:00:00 | | 2002-04-18 | 3,321,200 | 80.70 | 81.19 | 79.51 | 80.23 | 00:00:00 | | 2002-04-19 | 3,428,900 | 80.45 | 80.45 | 79.87 | 80.02 | 00:00:00 | | 2002-04-22 | 2,373,000 | 80.77 | 81.38 | 80.22 | 80.30 | 00:00:00 | | 2002-04-23 | 5,293,000 | 78.95 | 80.80 | 78.61 | 80.70 | 00:00:00 | | 2002-04-24 | 2,779,200 | 80.70 | 81.30 | 79.96 | 80.63 | 00:00:00 | | 2002-04-25 | 3,310,900 | 80.23 | 80.23 | 79.53 | 79.93 | 00:00:00 | | 2002-04-26 | 3,741,200 | 79.70 | 79.75 | 78.81 | 79.00 | 00:00:00 | | 2002-04-29 | 2,992,900 | 78.80 | 79.20 | 78.50 | 78.75 | 00:00:00 | | 2002-04-30 | 3,170,600 | 78.50 | 79.15 | 78.32 | 78.93 | 00:00:00 | | 2002-05-01 | 3,249,200 | 79.17 | 79.50 | 78.70 | 79.25 | 00:00:00 | | 2002-05-02 | 3,203,300 | 79.00 | 79.30 | 78.90 | 79.30 | 00:00:00 | | 2002-05-03 | 2,786,000 | 79.50 | 80.37 | 79.40 | 80.13 | 00:00:00 | | 2002-05-06 | 2,461,000 | 80.23 | 80.98 | 79.80 | 79.81 | 00:00:00 | | 2002-05-07 | 2,877,900 | 79.80 | 80.65 | 79.46 | 80.01 | 00:00:00 | | 2002-05-08 | 4,083,600 | 80.17 | 80.46 | 79.48 | 79.50 | 00:00:00 | | 2002-05-09 | 3,154,400 | 79.10 | 80.64 | 78.90 | 79.20 | 00:00:00 | | 2002-05-10 | 2,816,200 | 79.19 | 79.19 | 78.05 | 78.05 | 00:00:00 | | 2002-05-13 | 2,548,500 | 78.01 | 79.58 | 78.01 | 79.48 | 00:00:00 | | 2002-05-14 | 3,365,900 | 79.40 | 81.43 | 79.15 | 81.30 | 00:00:00 | | 2002-05-15 | 3,856,900 | 81.00 | 81.30 | 80.00 | 80.00 | 00:00:00 | | 2002-05-16 | 1,879,100 | 79.90 | 81.08 | 79.90 | 80.61 | 00:00:00 | | 2002-05-17 | 1,955,700 | 80.41 | 80.69 | 80.00 | 80.35 | 00:00:00 | | 2002-05-20 | 2,624,500 | 80.10 | 80.10 | 79.45 | 79.50 | 00:00:00 | | 2002-05-21 | 3,494,300 | 79.00 | 79.26 | 78.51 | 78.51 | 00:00:00 | | 2002-05-22 | 2,410,500 | 78.52 | 79.80 | 78.43 | 79.77 | 00:00:00 | | 2002-05-23 | 2,825,400 | 79.85 | 79.89 | 78.69 | 79.00 | 00:00:00 | | 2002-05-24 | 2,088,300 | 79.00 | 79.70 | 78.83 | 78.90 | 00:00:00 | | 2002-05-28 | 2,119,900 | 78.80 | 79.33 | 78.45 | 78.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
