|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 3,482,800 | 64.31 | 66.60 | 64.31 | 66.38 | 00:00:00 | | 2002-11-15 | 4,709,400 | 66.39 | 66.40 | 64.51 | 64.55 | 00:00:00 | | 2002-11-18 | 6,684,800 | 64.60 | 64.73 | 61.65 | 63.00 | 00:00:00 | | 2002-11-19 | 5,406,600 | 62.55 | 62.89 | 62.20 | 62.65 | 00:00:00 | | 2002-11-20 | 4,520,900 | 62.60 | 64.00 | 62.36 | 63.15 | 00:00:00 | | 2002-11-21 | 4,333,900 | 63.15 | 65.37 | 63.10 | 65.10 | 00:00:00 | | 2002-11-22 | 4,062,000 | 65.10 | 65.61 | 64.10 | 64.85 | 00:00:00 | | 2002-11-25 | 4,461,700 | 64.85 | 64.90 | 63.01 | 63.48 | 00:00:00 | | 2002-11-26 | 5,246,000 | 63.49 | 63.49 | 61.91 | 62.00 | 00:00:00 | | 2002-11-27 | 5,289,900 | 62.45 | 64.19 | 62.14 | 63.56 | 00:00:00 | | 2002-11-29 | 1,497,000 | 64.16 | 64.16 | 62.95 | 63.05 | 00:00:00 | | 2002-12-02 | 4,559,800 | 64.10 | 64.95 | 63.61 | 63.61 | 00:00:00 | | 2002-12-03 | 3,208,500 | 63.61 | 64.75 | 63.55 | 64.10 | 00:00:00 | | 2002-12-04 | 3,595,900 | 64.10 | 64.83 | 63.85 | 64.05 | 00:00:00 | | 2002-12-05 | 2,946,000 | 64.05 | 64.05 | 63.14 | 63.20 | 00:00:00 | | 2002-12-06 | 3,187,300 | 63.21 | 64.09 | 62.45 | 63.82 | 00:00:00 | | 2002-12-09 | 3,027,700 | 63.66 | 64.40 | 63.42 | 63.84 | 00:00:00 | | 2002-12-10 | 3,782,000 | 63.60 | 65.13 | 63.40 | 65.09 | 00:00:00 | | 2002-12-11 | 3,468,700 | 64.30 | 66.00 | 64.30 | 65.62 | 00:00:00 | | 2002-12-12 | 2,655,800 | 65.95 | 66.08 | 65.06 | 65.30 | 00:00:00 | | 2002-12-13 | 4,398,900 | 65.85 | 66.90 | 65.82 | 66.61 | 00:00:00 | | 2002-12-16 | 3,922,200 | 66.86 | 67.99 | 66.53 | 67.53 | 00:00:00 | | 2002-12-17 | 3,173,000 | 67.50 | 68.71 | 67.40 | 68.10 | 00:00:00 | | 2002-12-18 | 2,989,900 | 68.00 | 68.20 | 67.05 | 67.56 | 00:00:00 | | 2002-12-19 | 3,339,900 | 67.96 | 68.60 | 67.00 | 67.52 | 00:00:00 | | 2002-12-20 | 4,947,500 | 68.47 | 68.73 | 66.49 | 66.70 | 00:00:00 | | 2002-12-23 | 2,810,500 | 66.90 | 67.50 | 65.72 | 66.42 | 00:00:00 | | 2002-12-24 | 872,900 | 65.92 | 66.48 | 65.91 | 66.34 | 00:00:00 | | 2002-12-26 | 1,790,200 | 66.40 | 67.30 | 65.95 | 66.49 | 00:00:00 | | 2002-12-27 | 1,956,000 | 66.35 | 66.44 | 64.72 | 65.20 | 00:00:00 | | 2002-12-30 | 3,289,700 | 65.19 | 65.35 | 64.20 | 65.04 | 00:00:00 | | 2002-12-31 | 2,879,600 | 65.19 | 65.19 | 63.78 | 64.33 | 00:00:00 | | 2003-01-02 | 3,558,400 | 64.95 | 66.63 | 64.91 | 66.53 | 00:00:00 | | 2003-01-03 | 3,334,100 | 66.90 | 67.85 | 66.81 | 67.83 | 00:00:00 | | 2003-01-06 | 3,866,800 | 68.00 | 69.60 | 67.77 | 69.18 | 00:00:00 | | 2003-01-07 | 2,391,900 | 69.00 | 69.10 | 68.15 | 68.20 | 00:00:00 | | 2003-01-08 | 2,498,000 | 68.20 | 69.12 | 67.90 | 68.52 | 00:00:00 | | 2003-01-09 | 3,406,500 | 68.92 | 69.00 | 67.80 | 68.20 | 00:00:00 | | 2003-01-10 | 3,831,700 | 68.21 | 68.90 | 67.73 | 68.65 | 00:00:00 | | 2003-01-13 | 4,137,600 | 69.39 | 70.40 | 69.10 | 70.00 | 00:00:00 | | 2003-01-14 | 6,408,300 | 69.80 | 70.05 | 68.86 | 70.05 | 00:00:00 | | 2003-01-15 | 5,200,000 | 70.05 | 70.05 | 68.52 | 69.14 | 00:00:00 | | 2003-01-16 | 3,184,200 | 69.14 | 70.09 | 68.75 | 68.96 | 00:00:00 | | 2003-01-17 | 2,926,600 | 68.96 | 69.84 | 68.87 | 69.69 | 00:00:00 | | 2003-01-21 | 2,702,700 | 69.80 | 69.95 | 68.91 | 68.92 | 00:00:00 | | 2003-01-22 | 5,288,900 | 68.75 | 68.76 | 67.01 | 67.60 | 00:00:00 | | 2003-01-23 | 4,248,400 | 68.15 | 68.25 | 67.20 | 67.52 | 00:00:00 | | 2003-01-24 | 3,996,000 | 67.50 | 67.63 | 65.34 | 65.80 | 00:00:00 | | 2003-01-27 | 4,753,700 | 64.60 | 65.51 | 63.69 | 64.15 | 00:00:00 | | 2003-01-28 | 4,144,200 | 64.16 | 64.78 | 63.76 | 64.70 | 00:00:00 | | 2003-01-29 | 3,807,700 | 64.71 | 65.50 | 63.81 | 65.50 | 00:00:00 | | 2003-01-30 | 2,883,200 | 65.20 | 65.50 | 63.40 | 63.50 | 00:00:00 | | 2003-01-31 | 4,602,900 | 63.81 | 65.39 | 63.75 | 64.70 | 00:00:00 | | 2003-02-03 | 2,664,100 | 64.60 | 65.02 | 64.00 | 64.89 | 00:00:00 | | 2003-02-04 | 2,438,100 | 64.50 | 64.51 | 63.39 | 64.22 | 00:00:00 | | 2003-02-05 | 2,640,200 | 64.80 | 65.65 | 64.00 | 64.10 | 00:00:00 | | 2003-02-06 | 2,712,100 | 64.00 | 64.50 | 63.00 | 63.01 | 00:00:00 | | 2003-02-07 | 3,256,700 | 63.50 | 63.85 | 62.62 | 63.10 | 00:00:00 | | 2003-02-10 | 2,957,100 | 63.11 | 64.21 | 63.11 | 64.21 | 00:00:00 | | 2003-02-11 | 2,709,300 | 64.42 | 64.65 | 62.70 | 63.00 | 00:00:00 | | 2003-02-12 | 2,276,200 | 63.01 | 63.63 | 62.80 | 63.02 | 00:00:00 | | 2003-02-13 | 3,342,400 | 63.12 | 63.35 | 61.40 | 62.15 | 00:00:00 | | 2003-02-14 | 3,705,900 | 62.40 | 64.48 | 62.35 | 64.45 | 00:00:00 | | 2003-02-18 | 2,867,200 | 64.95 | 65.68 | 64.72 | 65.10 | 00:00:00 | | 2003-02-19 | 1,932,300 | 65.10 | 65.29 | 64.70 | 64.92 | 00:00:00 | | 2003-02-20 | 2,966,300 | 65.07 | 65.50 | 63.91 | 63.93 | 00:00:00 | | 2003-02-21 | 3,790,500 | 64.07 | 65.05 | 63.10 | 64.81 | 00:00:00 | | 2003-02-24 | 3,375,000 | 64.56 | 64.62 | 63.15 | 63.37 | 00:00:00 | | 2003-02-25 | 3,325,400 | 63.47 | 64.09 | 62.26 | 63.96 | 00:00:00 | | 2003-02-26 | 2,519,300 | 63.96 | 64.33 | 63.61 | 64.00 | 00:00:00 | | 2003-02-27 | 2,820,100 | 63.80 | 64.71 | 63.31 | 63.93 | 00:00:00 | | 2003-02-28 | 2,772,000 | 64.00 | 64.74 | 63.60 | 64.10 | 00:00:00 | | 2003-03-03 | 3,130,000 | 64.10 | 64.95 | 64.10 | 64.24 | 00:00:00 | | 2003-03-04 | 2,565,200 | 64.20 | 64.21 | 63.02 | 63.14 | 00:00:00 | | 2003-03-05 | 3,347,500 | 63.10 | 63.40 | 62.52 | 62.95 | 00:00:00 | | 2003-03-06 | 3,025,000 | 62.95 | 63.08 | 62.00 | 62.36 | 00:00:00 | | 2003-03-07 | 3,707,500 | 62.36 | 63.38 | 61.66 | 63.28 | 00:00:00 | | 2003-03-10 | 26,625,300 | 60.58 | 61.76 | 58.55 | 58.93 | 00:00:00 | | 2003-03-11 | 9,779,700 | 59.00 | 60.01 | 58.40 | 59.25 | 00:00:00 | | 2003-03-12 | 6,810,100 | 58.85 | 60.40 | 58.83 | 60.39 | 00:00:00 | | 2003-03-13 | 5,957,300 | 60.50 | 62.40 | 60.35 | 62.18 | 00:00:00 | | 2003-03-14 | 4,963,900 | 62.18 | 62.98 | 61.64 | 62.58 | 00:00:00 | | 2003-03-17 | 5,257,300 | 62.25 | 64.67 | 62.08 | 64.53 | 00:00:00 | | 2003-03-18 | 4,466,300 | 64.53 | 65.01 | 64.33 | 64.92 | 00:00:00 | | 2003-03-19 | 3,552,000 | 64.92 | 66.50 | 64.85 | 66.44 | 00:00:00 | | 2003-03-20 | 4,492,500 | 66.00 | 66.02 | 65.10 | 65.74 | 00:00:00 | | 2003-03-21 | 4,073,900 | 65.73 | 67.62 | 65.61 | 67.62 | 00:00:00 | | 2003-03-24 | 3,263,100 | 67.62 | 67.62 | 65.75 | 65.99 | 00:00:00 | | 2003-03-25 | 3,945,700 | 66.12 | 66.30 | 65.44 | 65.69 | 00:00:00 | | 2003-03-26 | 4,170,100 | 66.00 | 66.89 | 65.80 | 66.31 | 00:00:00 | | 2003-03-27 | 2,760,000 | 66.31 | 67.09 | 65.80 | 66.77 | 00:00:00 | | 2003-03-28 | 2,205,200 | 66.78 | 66.93 | 65.85 | 66.70 | 00:00:00 | | 2003-03-31 | 5,533,500 | 64.65 | 66.90 | 64.65 | 65.35 | 00:00:00 | | 2003-04-01 | 3,842,400 | 65.40 | 67.04 | 65.30 | 66.81 | 00:00:00 | | 2003-04-02 | 4,127,700 | 67.55 | 67.76 | 66.41 | 66.63 | 00:00:00 | | 2003-04-03 | 4,650,800 | 67.40 | 68.30 | 66.70 | 67.60 | 00:00:00 | | 2003-04-04 | 3,075,700 | 68.00 | 69.21 | 67.78 | 68.10 | 00:00:00 | | 2003-04-07 | 3,454,200 | 69.00 | 69.90 | 67.59 | 67.60 | 00:00:00 | | 2003-04-08 | 2,439,900 | 67.74 | 68.78 | 67.64 | 68.28 | 00:00:00 | | 2003-04-09 | 2,568,800 | 67.52 | 69.19 | 67.52 | 67.59 | 00:00:00 | | 2003-04-10 | 3,068,000 | 67.59 | 68.27 | 67.51 | 68.27 | 00:00:00 | | 2003-04-11 | 3,229,400 | 68.57 | 69.45 | 68.00 | 69.01 | 00:00:00 | | 2003-04-14 | 7,036,700 | 69.98 | 71.58 | 69.60 | 71.49 | 00:00:00 | | 2003-04-15 | 7,515,200 | 71.49 | 73.40 | 71.32 | 73.10 | 00:00:00 | | 2003-04-16 | 4,572,600 | 73.10 | 73.40 | 71.95 | 72.03 | 00:00:00 | | 2003-04-17 | 3,194,900 | 72.18 | 72.74 | 71.61 | 72.67 | 00:00:00 | | 2003-04-21 | 2,432,200 | 72.90 | 72.90 | 71.90 | 72.07 | 00:00:00 | | 2003-04-22 | 4,316,100 | 72.07 | 73.66 | 71.76 | 73.42 | 00:00:00 | | 2003-04-23 | 4,451,800 | 73.43 | 74.49 | 72.70 | 73.37 | 00:00:00 | | 2003-04-24 | 3,603,000 | 73.19 | 73.60 | 72.47 | 72.54 | 00:00:00 | | 2003-04-25 | 2,774,400 | 72.40 | 72.40 | 71.68 | 71.97 | 00:00:00 | | 2003-04-28 | 2,530,400 | 71.98 | 73.46 | 71.98 | 73.22 | 00:00:00 | | 2003-04-29 | 3,209,400 | 73.47 | 73.70 | 72.53 | 73.00 | 00:00:00 | | 2003-04-30 | 3,700,300 | 72.85 | 73.30 | 72.36 | 72.39 | 00:00:00 | | 2003-05-01 | 3,154,300 | 72.39 | 72.42 | 71.50 | 72.20 | 00:00:00 | | 2003-05-02 | 3,243,900 | 72.30 | 73.88 | 72.00 | 73.05 | 00:00:00 | | 2003-05-05 | 2,249,700 | 73.70 | 73.73 | 72.41 | 72.83 | 00:00:00 | | 2003-05-06 | 3,121,600 | 73.13 | 73.70 | 72.80 | 73.40 | 00:00:00 | | 2003-05-07 | 3,857,200 | 73.41 | 73.41 | 72.16 | 72.46 | 00:00:00 | | 2003-05-08 | 3,756,700 | 72.46 | 72.48 | 71.40 | 71.51 | 00:00:00 | | 2003-05-09 | 3,696,700 | 72.00 | 72.75 | 71.50 | 72.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
