|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 3,696,700 | 72.00 | 72.75 | 71.50 | 72.45 | 00:00:00 | | 2003-05-12 | 2,219,500 | 72.44 | 73.15 | 72.17 | 73.01 | 00:00:00 | | 2003-05-13 | 1,952,100 | 73.02 | 73.49 | 72.75 | 73.13 | 00:00:00 | | 2003-05-14 | 3,241,400 | 73.25 | 73.47 | 72.36 | 72.91 | 00:00:00 | | 2003-05-15 | 3,331,500 | 72.92 | 73.80 | 72.81 | 73.47 | 00:00:00 | | 2003-05-16 | 4,942,300 | 73.47 | 75.36 | 73.34 | 73.66 | 00:00:00 | | 2003-05-19 | 2,480,300 | 73.90 | 74.17 | 72.75 | 72.92 | 00:00:00 | | 2003-05-20 | 3,296,700 | 72.45 | 73.28 | 71.75 | 72.51 | 00:00:00 | | 2003-05-21 | 3,518,200 | 72.26 | 72.43 | 71.50 | 71.60 | 00:00:00 | | 2003-05-22 | 4,401,000 | 71.60 | 72.45 | 70.79 | 72.06 | 00:00:00 | | 2003-05-23 | 3,642,100 | 72.06 | 72.06 | 71.20 | 71.26 | 00:00:00 | | 2003-05-27 | 3,670,900 | 70.75 | 72.32 | 70.55 | 72.30 | 00:00:00 | | 2003-05-28 | 4,902,900 | 72.45 | 74.88 | 72.20 | 73.96 | 00:00:00 | | 2003-05-29 | 3,178,800 | 73.90 | 74.39 | 72.80 | 73.09 | 00:00:00 | | 2003-05-30 | 3,344,900 | 73.29 | 74.34 | 73.21 | 74.00 | 00:00:00 | | 2003-06-02 | 2,921,600 | 73.65 | 75.11 | 73.65 | 74.00 | 00:00:00 | | 2003-06-03 | 2,403,600 | 74.00 | 74.65 | 73.75 | 74.61 | 00:00:00 | | 2003-06-04 | 3,171,300 | 74.64 | 75.56 | 74.34 | 75.37 | 00:00:00 | | 2003-06-05 | 3,064,000 | 75.35 | 75.58 | 73.69 | 74.93 | 00:00:00 | | 2003-06-06 | 2,700,300 | 75.35 | 75.84 | 74.70 | 74.94 | 00:00:00 | | 2003-06-09 | 17,505,900 | 70.90 | 72.55 | 70.51 | 71.31 | 00:00:00 | | 2003-06-10 | 16,444,700 | 71.31 | 72.00 | 68.00 | 69.87 | 00:00:00 | | 2003-06-11 | 10,566,800 | 68.01 | 69.98 | 68.01 | 69.70 | 00:00:00 | | 2003-06-12 | 15,581,000 | 69.00 | 69.25 | 66.40 | 67.07 | 00:00:00 | | 2003-06-13 | 9,775,600 | 66.76 | 69.10 | 66.76 | 68.55 | 00:00:00 | | 2003-06-16 | 9,996,100 | 68.56 | 72.90 | 68.56 | 72.67 | 00:00:00 | | 2003-06-17 | 8,906,800 | 72.65 | 73.05 | 70.90 | 70.90 | 00:00:00 | | 2003-06-18 | 5,512,200 | 70.75 | 71.51 | 70.01 | 71.16 | 00:00:00 | | 2003-06-19 | 5,415,200 | 71.25 | 71.73 | 70.45 | 70.90 | 00:00:00 | | 2003-06-20 | 6,496,100 | 70.91 | 71.40 | 69.75 | 69.85 | 00:00:00 | | 2003-06-23 | 9,346,100 | 67.75 | 68.20 | 66.75 | 67.97 | 00:00:00 | | 2003-06-24 | 6,758,600 | 67.05 | 69.00 | 66.75 | 69.00 | 00:00:00 | | 2003-06-25 | 7,141,700 | 69.50 | 70.26 | 67.70 | 67.88 | 00:00:00 | | 2003-06-26 | 6,822,800 | 67.88 | 67.88 | 66.20 | 66.60 | 00:00:00 | | 2003-06-27 | 4,898,100 | 66.50 | 67.00 | 65.35 | 66.48 | 00:00:00 | | 2003-06-30 | 4,389,500 | 66.53 | 67.98 | 66.39 | 67.44 | 00:00:00 | | 2003-07-01 | 5,442,500 | 67.50 | 69.38 | 67.04 | 69.28 | 00:00:00 | | 2003-07-02 | 6,868,200 | 69.50 | 71.00 | 69.20 | 70.79 | 00:00:00 | | 2003-07-03 | 2,862,600 | 69.50 | 70.78 | 69.50 | 70.12 | 00:00:00 | | 2003-07-07 | 3,764,400 | 71.00 | 71.74 | 70.69 | 70.90 | 00:00:00 | | 2003-07-08 | 3,272,900 | 70.90 | 71.51 | 70.20 | 71.35 | 00:00:00 | | 2003-07-09 | 2,638,400 | 71.55 | 71.60 | 70.35 | 70.94 | 00:00:00 | | 2003-07-10 | 3,509,500 | 70.94 | 70.94 | 69.90 | 70.14 | 00:00:00 | | 2003-07-11 | 3,304,900 | 70.00 | 70.39 | 69.72 | 70.35 | 00:00:00 | | 2003-07-14 | 3,797,800 | 70.90 | 72.07 | 70.82 | 71.85 | 00:00:00 | | 2003-07-15 | 10,828,100 | 70.22 | 70.50 | 68.55 | 69.06 | 00:00:00 | | 2003-07-16 | 8,412,400 | 68.80 | 69.08 | 68.50 | 69.00 | 00:00:00 | | 2003-07-17 | 5,987,600 | 69.00 | 69.01 | 66.39 | 67.63 | 00:00:00 | | 2003-07-18 | 4,920,200 | 68.23 | 68.23 | 66.34 | 66.77 | 00:00:00 | | 2003-07-21 | 5,056,400 | 66.77 | 66.78 | 65.32 | 65.32 | 00:00:00 | | 2003-07-22 | 9,811,900 | 65.12 | 65.35 | 62.80 | 64.04 | 00:00:00 | | 2003-07-23 | 5,449,400 | 63.55 | 64.84 | 63.55 | 64.39 | 00:00:00 | | 2003-07-24 | 5,163,700 | 64.39 | 64.95 | 63.60 | 63.60 | 00:00:00 | | 2003-07-25 | 5,107,200 | 63.71 | 65.88 | 63.70 | 65.35 | 00:00:00 | | 2003-07-28 | 5,512,200 | 64.30 | 65.11 | 63.77 | 64.34 | 00:00:00 | | 2003-07-29 | 4,986,000 | 63.77 | 63.93 | 62.57 | 62.80 | 00:00:00 | | 2003-07-30 | 4,785,100 | 63.25 | 63.80 | 62.50 | 63.68 | 00:00:00 | | 2003-07-31 | 6,771,100 | 64.25 | 64.74 | 63.71 | 64.04 | 00:00:00 | | 2003-08-01 | 6,216,600 | 63.00 | 63.15 | 62.06 | 62.45 | 00:00:00 | | 2003-08-04 | 6,525,800 | 62.45 | 63.31 | 61.50 | 63.09 | 00:00:00 | | 2003-08-05 | 5,909,600 | 63.09 | 63.80 | 62.81 | 63.45 | 00:00:00 | | 2003-08-06 | 6,491,200 | 63.45 | 64.90 | 63.45 | 64.50 | 00:00:00 | | 2003-08-07 | 5,986,200 | 63.65 | 64.34 | 63.18 | 64.10 | 00:00:00 | | 2003-08-08 | 4,371,500 | 64.65 | 64.74 | 63.55 | 63.82 | 00:00:00 | | 2003-08-11 | 4,229,400 | 63.87 | 64.37 | 63.26 | 64.29 | 00:00:00 | | 2003-08-12 | 4,600,800 | 64.47 | 65.10 | 63.38 | 63.65 | 00:00:00 | | 2003-08-13 | 6,790,000 | 63.90 | 64.15 | 61.56 | 62.42 | 00:00:00 | | 2003-08-14 | 4,039,900 | 61.75 | 63.00 | 61.75 | 62.74 | 00:00:00 | | 2003-08-15 | 1,544,500 | 62.89 | 62.99 | 62.12 | 62.37 | 00:00:00 | | 2003-08-18 | 4,527,000 | 62.35 | 62.94 | 61.85 | 62.00 | 00:00:00 | | 2003-08-19 | 7,185,600 | 62.01 | 62.10 | 60.55 | 60.90 | 00:00:00 | | 2003-08-20 | 5,202,100 | 60.85 | 61.15 | 60.20 | 60.41 | 00:00:00 | | 2003-08-21 | 5,168,800 | 60.40 | 61.30 | 60.34 | 61.25 | 00:00:00 | | 2003-08-22 | 5,068,400 | 61.25 | 61.41 | 60.22 | 60.40 | 00:00:00 | | 2003-08-25 | 7,209,400 | 60.40 | 63.36 | 60.11 | 63.35 | 00:00:00 | | 2003-08-26 | 4,975,500 | 63.35 | 63.55 | 62.37 | 63.12 | 00:00:00 | | 2003-08-27 | 2,943,200 | 62.50 | 63.05 | 62.22 | 62.89 | 00:00:00 | | 2003-08-28 | 2,967,500 | 63.08 | 64.26 | 62.80 | 64.00 | 00:00:00 | | 2003-08-29 | 3,146,800 | 64.10 | 65.05 | 63.90 | 64.79 | 00:00:00 | | 2003-09-02 | 8,111,200 | 65.90 | 67.85 | 65.60 | 67.70 | 00:00:00 | | 2003-09-03 | 7,544,600 | 68.14 | 69.60 | 67.46 | 69.49 | 00:00:00 | | 2003-09-04 | 5,010,700 | 69.02 | 69.74 | 68.21 | 69.14 | 00:00:00 | | 2003-09-05 | 3,889,400 | 69.13 | 69.16 | 68.33 | 69.09 | 00:00:00 | | 2003-09-08 | 3,130,000 | 68.90 | 69.79 | 68.82 | 69.75 | 00:00:00 | | 2003-09-09 | 5,002,000 | 69.55 | 69.56 | 67.75 | 68.36 | 00:00:00 | | 2003-09-10 | 6,617,700 | 67.90 | 68.00 | 66.45 | 66.68 | 00:00:00 | | 2003-09-11 | 4,014,600 | 66.74 | 68.21 | 66.73 | 67.65 | 00:00:00 | | 2003-09-12 | 2,743,200 | 67.40 | 68.10 | 66.85 | 67.99 | 00:00:00 | | 2003-09-15 | 3,529,800 | 68.00 | 69.25 | 67.95 | 68.05 | 00:00:00 | | 2003-09-16 | 2,978,600 | 68.06 | 69.50 | 68.06 | 69.33 | 00:00:00 | | 2003-09-17 | 2,250,400 | 68.65 | 69.83 | 68.15 | 69.10 | 00:00:00 | | 2003-09-18 | 3,539,900 | 69.13 | 70.29 | 69.03 | 70.12 | 00:00:00 | | 2003-09-19 | 3,941,700 | 70.00 | 70.09 | 69.16 | 69.50 | 00:00:00 | | 2003-09-22 | 3,156,900 | 69.50 | 69.50 | 68.02 | 68.48 | 00:00:00 | | 2003-09-23 | 3,448,700 | 68.56 | 69.61 | 68.56 | 69.40 | 00:00:00 | | 2003-09-24 | 3,485,300 | 69.00 | 69.55 | 67.71 | 68.27 | 00:00:00 | | 2003-09-25 | 4,092,100 | 68.27 | 69.15 | 67.62 | 68.57 | 00:00:00 | | 2003-09-26 | 3,357,500 | 68.70 | 69.05 | 68.31 | 68.86 | 00:00:00 | | 2003-09-29 | 3,521,300 | 68.80 | 69.90 | 68.70 | 69.74 | 00:00:00 | | 2003-09-30 | 6,288,200 | 69.55 | 70.95 | 68.26 | 70.20 | 00:00:00 | | 2003-10-01 | 4,472,500 | 70.60 | 71.15 | 70.12 | 71.01 | 00:00:00 | | 2003-10-02 | 3,876,100 | 71.01 | 71.83 | 70.66 | 71.16 | 00:00:00 | | 2003-10-03 | 3,487,600 | 71.55 | 72.01 | 70.86 | 70.95 | 00:00:00 | | 2003-10-06 | 3,335,100 | 70.94 | 71.33 | 70.28 | 70.97 | 00:00:00 | | 2003-10-07 | 3,985,200 | 70.77 | 71.64 | 70.05 | 71.47 | 00:00:00 | | 2003-10-08 | 4,167,100 | 71.97 | 72.45 | 71.23 | 72.31 | 00:00:00 | | 2003-10-09 | 4,331,400 | 72.31 | 72.65 | 71.00 | 71.26 | 00:00:00 | | 2003-10-10 | 2,599,600 | 71.12 | 71.65 | 70.97 | 71.40 | 00:00:00 | | 2003-10-13 | 1,881,800 | 71.50 | 72.39 | 71.50 | 72.13 | 00:00:00 | | 2003-10-14 | 3,904,600 | 72.46 | 73.09 | 71.89 | 72.89 | 00:00:00 | | 2003-10-15 | 2,646,500 | 72.93 | 73.00 | 71.70 | 72.57 | 00:00:00 | | 2003-10-16 | 4,309,400 | 72.25 | 73.70 | 72.02 | 72.35 | 00:00:00 | | 2003-10-17 | 3,670,800 | 72.35 | 73.69 | 72.30 | 73.28 | 00:00:00 | | 2003-10-20 | 3,758,800 | 73.73 | 73.97 | 73.09 | 73.42 | 00:00:00 | | 2003-10-21 | 3,714,000 | 73.42 | 74.34 | 73.02 | 74.16 | 00:00:00 | | 2003-10-22 | 9,540,300 | 73.36 | 74.30 | 71.70 | 72.75 | 00:00:00 | | 2003-10-23 | 3,609,500 | 72.75 | 74.37 | 72.75 | 73.93 | 00:00:00 | | 2003-10-24 | 3,162,700 | 73.70 | 74.36 | 73.05 | 74.36 | 00:00:00 | | 2003-10-27 | 3,038,600 | 74.36 | 74.88 | 73.75 | 73.80 | 00:00:00 | | 2003-10-28 | 3,510,200 | 74.70 | 75.40 | 73.90 | 75.35 | 00:00:00 | | 2003-10-29 | 10,834,500 | 74.90 | 75.00 | 70.35 | 73.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
