|
 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 | | 2002-05-28 | 2,119,900 | 78.80 | 79.33 | 78.45 | 78.84 | 00:00:00 | | 2002-05-29 | 1,734,300 | 78.74 | 79.75 | 78.74 | 78.90 | 00:00:00 | | 2002-05-30 | 2,862,000 | 78.75 | 79.80 | 78.67 | 79.73 | 00:00:00 | | 2002-05-31 | 3,187,900 | 80.43 | 80.97 | 79.88 | 80.01 | 00:00:00 | | 2002-06-03 | 3,071,800 | 80.00 | 80.10 | 78.55 | 78.61 | 00:00:00 | | 2002-06-04 | 4,145,700 | 78.61 | 78.80 | 77.65 | 77.98 | 00:00:00 | | 2002-06-05 | 2,537,200 | 78.78 | 78.89 | 78.00 | 78.63 | 00:00:00 | | 2002-06-06 | 2,633,800 | 78.68 | 79.00 | 77.64 | 78.00 | 00:00:00 | | 2002-06-07 | 3,868,400 | 78.00 | 79.25 | 77.26 | 77.47 | 00:00:00 | | 2002-06-10 | 2,444,900 | 77.66 | 79.00 | 77.61 | 78.47 | 00:00:00 | | 2002-06-11 | 3,545,700 | 77.87 | 78.65 | 76.60 | 76.70 | 00:00:00 | | 2002-06-12 | 3,639,000 | 76.15 | 77.25 | 76.06 | 77.04 | 00:00:00 | | 2002-06-13 | 3,267,500 | 78.08 | 78.08 | 75.57 | 75.69 | 00:00:00 | | 2002-06-14 | 3,997,200 | 75.60 | 76.40 | 75.12 | 76.40 | 00:00:00 | | 2002-06-17 | 2,729,700 | 76.20 | 78.50 | 76.10 | 78.29 | 00:00:00 | | 2002-06-18 | 3,637,500 | 78.39 | 80.00 | 77.60 | 79.40 | 00:00:00 | | 2002-06-19 | 2,453,000 | 79.20 | 79.23 | 78.27 | 78.39 | 00:00:00 | | 2002-06-20 | 3,201,500 | 77.64 | 78.20 | 76.16 | 76.42 | 00:00:00 | | 2002-06-21 | 5,143,000 | 75.65 | 76.10 | 74.70 | 74.91 | 00:00:00 | | 2002-06-24 | 5,534,000 | 74.75 | 76.86 | 74.50 | 76.00 | 00:00:00 | | 2002-06-25 | 3,871,600 | 76.00 | 77.42 | 74.60 | 74.75 | 00:00:00 | | 2002-06-26 | 6,704,900 | 73.10 | 73.50 | 72.00 | 72.96 | 00:00:00 | | 2002-06-27 | 6,581,900 | 73.96 | 75.50 | 73.80 | 75.11 | 00:00:00 | | 2002-06-28 | 9,634,000 | 75.01 | 75.70 | 73.69 | 73.75 | 00:00:00 | | 2002-07-01 | 4,693,200 | 73.85 | 74.99 | 73.40 | 73.55 | 00:00:00 | | 2002-07-02 | 4,204,900 | 73.20 | 74.25 | 72.51 | 72.74 | 00:00:00 | | 2002-07-03 | 5,110,200 | 72.10 | 72.67 | 70.10 | 71.85 | 00:00:00 | | 2002-07-05 | 1,806,600 | 72.10 | 73.20 | 72.05 | 73.10 | 00:00:00 | | 2002-07-08 | 3,346,300 | 73.80 | 74.48 | 72.00 | 72.91 | 00:00:00 | | 2002-07-09 | 4,214,500 | 73.01 | 73.25 | 69.50 | 69.90 | 00:00:00 | | 2002-07-10 | 6,009,800 | 70.80 | 71.30 | 69.19 | 69.71 | 00:00:00 | | 2002-07-11 | 6,439,100 | 69.70 | 72.10 | 68.80 | 71.89 | 00:00:00 | | 2002-07-12 | 4,843,300 | 72.10 | 72.43 | 70.00 | 70.63 | 00:00:00 | | 2002-07-15 | 6,490,500 | 70.80 | 72.85 | 70.50 | 72.73 | 00:00:00 | | 2002-07-16 | 6,534,200 | 72.60 | 73.99 | 72.11 | 72.63 | 00:00:00 | | 2002-07-17 | 5,407,900 | 73.28 | 73.44 | 72.10 | 72.58 | 00:00:00 | | 2002-07-18 | 4,631,100 | 72.68 | 73.00 | 70.15 | 70.80 | 00:00:00 | | 2002-07-19 | 5,123,700 | 69.40 | 70.60 | 68.40 | 68.68 | 00:00:00 | | 2002-07-22 | 6,668,100 | 68.68 | 70.23 | 66.60 | 67.00 | 00:00:00 | | 2002-07-23 | 6,666,600 | 67.00 | 68.38 | 66.35 | 67.04 | 00:00:00 | | 2002-07-24 | 7,837,500 | 65.29 | 70.50 | 64.03 | 70.02 | 00:00:00 | | 2002-07-25 | 6,294,700 | 70.00 | 71.10 | 67.25 | 69.28 | 00:00:00 | | 2002-07-26 | 3,678,300 | 69.53 | 72.00 | 69.30 | 71.90 | 00:00:00 | | 2002-07-29 | 5,454,300 | 72.07 | 73.99 | 71.72 | 73.90 | 00:00:00 | | 2002-07-30 | 4,014,500 | 73.90 | 75.22 | 73.30 | 74.65 | 00:00:00 | | 2002-07-31 | 4,905,700 | 74.65 | 74.98 | 72.85 | 74.89 | 00:00:00 | | 2002-08-01 | 4,795,300 | 74.97 | 75.50 | 73.53 | 74.86 | 00:00:00 | | 2002-08-02 | 5,565,100 | 74.50 | 74.64 | 71.20 | 72.15 | 00:00:00 | | 2002-08-05 | 5,703,200 | 72.15 | 73.87 | 70.76 | 73.01 | 00:00:00 | | 2002-08-06 | 6,976,200 | 71.36 | 72.85 | 70.43 | 71.51 | 00:00:00 | | 2002-08-07 | 5,211,300 | 72.46 | 72.46 | 69.40 | 71.67 | 00:00:00 | | 2002-08-08 | 4,643,800 | 71.67 | 74.00 | 70.50 | 73.22 | 00:00:00 | | 2002-08-09 | 3,926,800 | 73.23 | 75.60 | 72.22 | 75.10 | 00:00:00 | | 2002-08-12 | 3,408,500 | 74.35 | 75.02 | 73.55 | 74.10 | 00:00:00 | | 2002-08-13 | 3,929,800 | 74.00 | 74.60 | 72.76 | 72.76 | 00:00:00 | | 2002-08-14 | 5,692,700 | 73.06 | 76.11 | 72.90 | 76.11 | 00:00:00 | | 2002-08-15 | 4,689,100 | 76.20 | 76.89 | 75.00 | 75.51 | 00:00:00 | | 2002-08-16 | 3,705,300 | 75.46 | 77.55 | 75.11 | 76.30 | 00:00:00 | | 2002-08-19 | 3,078,500 | 76.00 | 77.40 | 75.95 | 77.33 | 00:00:00 | | 2002-08-20 | 2,960,800 | 77.08 | 77.13 | 75.83 | 76.45 | 00:00:00 | | 2002-08-21 | 2,444,500 | 77.25 | 77.49 | 75.55 | 76.70 | 00:00:00 | | 2002-08-22 | 2,693,700 | 76.22 | 76.95 | 74.91 | 76.08 | 00:00:00 | | 2002-08-23 | 2,597,300 | 76.08 | 77.35 | 76.00 | 76.40 | 00:00:00 | | 2002-08-26 | 2,002,200 | 76.50 | 77.00 | 75.59 | 76.81 | 00:00:00 | | 2002-08-27 | 3,044,400 | 76.56 | 76.71 | 75.05 | 75.39 | 00:00:00 | | 2002-08-28 | 2,608,000 | 75.59 | 76.30 | 75.30 | 75.91 | 00:00:00 | | 2002-08-29 | 3,037,900 | 75.86 | 76.90 | 75.34 | 75.99 | 00:00:00 | | 2002-08-30 | 2,248,300 | 76.00 | 76.90 | 75.69 | 75.78 | 00:00:00 | | 2002-09-03 | 4,011,200 | 75.71 | 75.71 | 72.60 | 72.91 | 00:00:00 | | 2002-09-04 | 3,334,000 | 73.02 | 74.80 | 72.39 | 74.48 | 00:00:00 | | 2002-09-05 | 3,756,700 | 73.73 | 74.92 | 72.70 | 74.31 | 00:00:00 | | 2002-09-06 | 2,153,500 | 75.21 | 75.75 | 74.40 | 74.62 | 00:00:00 | | 2002-09-09 | 3,101,800 | 74.55 | 77.00 | 74.51 | 76.72 | 00:00:00 | | 2002-09-10 | 3,558,900 | 75.90 | 77.00 | 74.79 | 75.15 | 00:00:00 | | 2002-09-11 | 2,619,100 | 76.00 | 76.00 | 75.17 | 75.33 | 00:00:00 | | 2002-09-12 | 4,555,900 | 75.25 | 75.26 | 72.60 | 72.99 | 00:00:00 | | 2002-09-13 | 4,172,200 | 72.99 | 73.70 | 72.38 | 72.70 | 00:00:00 | | 2002-09-16 | 7,153,900 | 72.25 | 72.30 | 69.55 | 70.98 | 00:00:00 | | 2002-09-17 | 9,771,500 | 71.00 | 71.30 | 66.01 | 66.25 | 00:00:00 | | 2002-09-18 | 12,167,800 | 64.55 | 68.49 | 63.90 | 67.60 | 00:00:00 | | 2002-09-19 | 5,400,700 | 66.40 | 68.99 | 66.25 | 66.50 | 00:00:00 | | 2002-09-20 | 9,017,000 | 66.34 | 66.99 | 64.20 | 64.60 | 00:00:00 | | 2002-09-23 | 8,103,600 | 64.35 | 65.95 | 62.05 | 65.50 | 00:00:00 | | 2002-09-24 | 8,256,300 | 65.00 | 66.47 | 63.00 | 63.60 | 00:00:00 | | 2002-09-25 | 7,149,100 | 63.61 | 64.99 | 61.90 | 63.23 | 00:00:00 | | 2002-09-26 | 6,354,200 | 63.95 | 65.10 | 62.75 | 64.87 | 00:00:00 | | 2002-09-27 | 6,354,300 | 64.25 | 65.00 | 61.40 | 61.51 | 00:00:00 | | 2002-09-30 | 10,991,500 | 61.52 | 61.52 | 58.85 | 59.54 | 00:00:00 | | 2002-10-01 | 12,201,000 | 62.75 | 65.47 | 62.50 | 65.22 | 00:00:00 | | 2002-10-02 | 7,561,600 | 65.23 | 67.18 | 64.00 | 64.62 | 00:00:00 | | 2002-10-03 | 8,511,000 | 64.63 | 66.37 | 64.24 | 64.70 | 00:00:00 | | 2002-10-04 | 6,312,700 | 65.07 | 65.18 | 62.68 | 63.15 | 00:00:00 | | 2002-10-07 | 4,471,200 | 62.60 | 64.00 | 61.63 | 61.70 | 00:00:00 | | 2002-10-08 | 5,834,500 | 62.40 | 65.25 | 62.07 | 63.93 | 00:00:00 | | 2002-10-09 | 5,050,700 | 63.30 | 63.55 | 61.60 | 61.70 | 00:00:00 | | 2002-10-10 | 4,619,100 | 61.90 | 64.43 | 61.45 | 63.75 | 00:00:00 | | 2002-10-11 | 5,300,400 | 64.60 | 65.72 | 64.52 | 65.08 | 00:00:00 | | 2002-10-14 | 4,201,500 | 64.90 | 67.50 | 64.88 | 66.48 | 00:00:00 | | 2002-10-15 | 9,261,700 | 69.25 | 71.25 | 68.35 | 70.98 | 00:00:00 | | 2002-10-16 | 6,175,200 | 69.59 | 70.84 | 69.21 | 69.60 | 00:00:00 | | 2002-10-17 | 5,475,500 | 69.60 | 71.35 | 68.19 | 68.50 | 00:00:00 | | 2002-10-18 | 5,819,300 | 68.51 | 72.00 | 67.91 | 71.89 | 00:00:00 | | 2002-10-21 | 7,098,400 | 71.90 | 72.12 | 69.75 | 69.86 | 00:00:00 | | 2002-10-22 | 4,475,300 | 69.87 | 70.18 | 69.39 | 70.00 | 00:00:00 | | 2002-10-23 | 4,540,500 | 70.00 | 70.38 | 68.01 | 70.05 | 00:00:00 | | 2002-10-24 | 5,778,000 | 70.95 | 70.95 | 67.79 | 68.10 | 00:00:00 | | 2002-10-25 | 4,646,300 | 68.10 | 69.10 | 66.50 | 68.50 | 00:00:00 | | 2002-10-28 | 3,430,900 | 68.51 | 69.89 | 68.12 | 68.47 | 00:00:00 | | 2002-10-29 | 3,654,600 | 68.00 | 68.48 | 66.26 | 67.30 | 00:00:00 | | 2002-10-30 | 3,340,000 | 67.70 | 68.35 | 67.28 | 67.69 | 00:00:00 | | 2002-10-31 | 4,458,500 | 68.10 | 68.20 | 66.30 | 66.86 | 00:00:00 | | 2002-11-01 | 3,801,300 | 66.87 | 67.50 | 65.80 | 67.45 | 00:00:00 | | 2002-11-04 | 3,045,500 | 67.45 | 69.69 | 67.05 | 68.05 | 00:00:00 | | 2002-11-05 | 2,930,700 | 68.06 | 69.00 | 67.50 | 68.00 | 00:00:00 | | 2002-11-06 | 5,230,800 | 67.75 | 68.45 | 66.01 | 68.21 | 00:00:00 | | 2002-11-07 | 4,351,100 | 68.21 | 68.21 | 66.56 | 66.90 | 00:00:00 | | 2002-11-08 | 3,334,300 | 66.45 | 67.10 | 66.00 | 66.00 | 00:00:00 | | 2002-11-11 | 2,763,900 | 66.01 | 66.01 | 64.60 | 65.50 | 00:00:00 | | 2002-11-12 | 5,040,700 | 65.51 | 66.10 | 64.22 | 64.31 | 00:00:00 | | 2002-11-13 | 4,645,400 | 64.32 | 65.70 | 63.70 | 64.30 | 00:00:00 | | 2002-11-14 | 3,482,800 | 64.31 | 66.60 | 64.31 | 66.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
