|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 10,834,500 | 74.90 | 75.00 | 70.35 | 73.10 | 00:00:00 | | 2003-10-30 | 4,990,900 | 73.20 | 73.55 | 72.60 | 73.11 | 00:00:00 | | 2003-10-31 | 5,125,500 | 73.11 | 73.30 | 71.68 | 71.69 | 00:00:00 | | 2003-11-03 | 4,107,000 | 71.74 | 72.44 | 71.60 | 72.14 | 00:00:00 | | 2003-11-04 | 3,287,000 | 72.14 | 72.14 | 70.74 | 70.87 | 00:00:00 | | 2003-11-05 | 3,457,700 | 70.88 | 71.72 | 70.51 | 70.91 | 00:00:00 | | 2003-11-06 | 4,914,300 | 70.20 | 70.35 | 69.06 | 70.10 | 00:00:00 | | 2003-11-07 | 4,128,200 | 70.35 | 70.55 | 69.00 | 69.15 | 00:00:00 | | 2003-11-10 | 3,022,700 | 69.15 | 70.25 | 69.12 | 69.75 | 00:00:00 | | 2003-11-11 | 2,806,800 | 69.95 | 70.10 | 69.22 | 69.40 | 00:00:00 | | 2003-11-12 | 3,370,600 | 69.40 | 70.13 | 68.95 | 69.98 | 00:00:00 | | 2003-11-13 | 2,422,600 | 69.88 | 70.05 | 69.32 | 69.90 | 00:00:00 | | 2003-11-14 | 2,039,800 | 69.91 | 70.00 | 69.40 | 69.55 | 00:00:00 | | 2003-11-17 | 2,401,100 | 69.05 | 69.59 | 68.93 | 69.46 | 00:00:00 | | 2003-11-18 | 4,653,700 | 69.40 | 69.70 | 68.47 | 68.50 | 00:00:00 | | 2003-11-19 | 3,266,200 | 68.90 | 69.84 | 68.61 | 69.48 | 00:00:00 | | 2003-11-20 | 4,390,600 | 69.49 | 70.50 | 69.21 | 69.54 | 00:00:00 | | 2003-11-21 | 4,346,500 | 70.00 | 70.90 | 69.24 | 69.34 | 00:00:00 | | 2003-11-24 | 2,559,500 | 69.60 | 69.80 | 69.12 | 69.53 | 00:00:00 | | 2003-11-25 | 2,297,200 | 69.34 | 69.95 | 69.18 | 69.87 | 00:00:00 | | 2003-11-26 | 1,980,600 | 69.95 | 70.42 | 69.76 | 70.40 | 00:00:00 | | 2003-11-28 | 1,192,900 | 70.15 | 70.24 | 69.69 | 70.00 | 00:00:00 | | 2003-12-01 | 3,046,000 | 70.25 | 70.31 | 69.36 | 69.59 | 00:00:00 | | 2003-12-02 | 3,644,300 | 69.98 | 70.35 | 69.93 | 70.16 | 00:00:00 | | 2003-12-03 | 2,584,700 | 70.25 | 70.47 | 69.49 | 70.00 | 00:00:00 | | 2003-12-04 | 2,491,200 | 69.51 | 70.39 | 69.27 | 70.36 | 00:00:00 | | 2003-12-05 | 2,325,700 | 70.26 | 70.76 | 70.11 | 70.65 | 00:00:00 | | 2003-12-08 | 1,792,900 | 70.52 | 71.09 | 70.28 | 71.00 | 00:00:00 | | 2003-12-09 | 3,000,800 | 71.00 | 71.10 | 70.01 | 70.30 | 00:00:00 | | 2003-12-10 | 2,314,200 | 70.30 | 70.76 | 69.71 | 70.02 | 00:00:00 | | 2003-12-11 | 2,824,100 | 70.00 | 70.75 | 69.55 | 70.44 | 00:00:00 | | 2003-12-12 | 1,942,400 | 71.85 | 72.83 | 69.73 | 70.01 | 00:00:00 | | 2003-12-15 | 2,857,800 | 70.16 | 70.41 | 69.52 | 69.75 | 00:00:00 | | 2003-12-16 | 3,379,300 | 69.75 | 70.65 | 69.35 | 70.60 | 00:00:00 | | 2003-12-17 | 2,827,900 | 70.45 | 70.58 | 69.54 | 69.77 | 00:00:00 | | 2003-12-18 | 2,700,900 | 70.20 | 70.20 | 69.57 | 69.90 | 00:00:00 | | 2003-12-19 | 4,506,300 | 70.10 | 70.65 | 69.75 | 70.62 | 00:00:00 | | 2003-12-22 | 5,424,000 | 70.50 | 73.53 | 70.49 | 73.45 | 00:00:00 | | 2003-12-23 | 2,766,500 | 73.10 | 73.44 | 72.50 | 72.98 | 00:00:00 | | 2003-12-24 | 884,500 | 72.80 | 73.07 | 72.46 | 72.80 | 00:00:00 | | 2003-12-26 | 801,200 | 72.79 | 73.10 | 72.68 | 72.87 | 00:00:00 | | 2003-12-29 | 2,404,900 | 72.95 | 74.70 | 72.50 | 74.52 | 00:00:00 | | 2003-12-30 | 2,190,800 | 74.53 | 75.00 | 74.15 | 74.92 | 00:00:00 | | 2003-12-31 | 3,084,700 | 75.00 | 75.95 | 74.77 | 75.06 | 00:00:00 | | 2004-01-02 | 3,444,100 | 75.05 | 75.52 | 73.81 | 74.09 | 00:00:00 | | 2004-01-05 | 3,765,800 | 74.69 | 74.99 | 74.00 | 74.40 | 00:00:00 | | 2004-01-06 | 2,954,800 | 73.70 | 74.48 | 73.50 | 74.40 | 00:00:00 | | 2004-01-07 | 3,059,800 | 74.30 | 74.49 | 73.70 | 74.21 | 00:00:00 | | 2004-01-08 | 3,718,700 | 74.02 | 74.15 | 73.29 | 73.41 | 00:00:00 | | 2004-01-09 | 3,952,800 | 72.71 | 73.73 | 72.25 | 72.65 | 00:00:00 | | 2004-01-12 | 3,569,300 | 71.75 | 73.13 | 71.70 | 72.24 | 00:00:00 | | 2004-01-13 | 3,502,100 | 71.90 | 71.96 | 70.75 | 71.33 | 00:00:00 | | 2004-01-14 | 3,070,900 | 71.73 | 72.75 | 71.55 | 72.71 | 00:00:00 | | 2004-01-15 | 2,723,500 | 72.71 | 73.98 | 72.70 | 73.69 | 00:00:00 | | 2004-01-16 | 2,924,000 | 73.98 | 74.25 | 73.01 | 73.05 | 00:00:00 | | 2004-01-20 | 3,348,300 | 73.85 | 73.85 | 72.94 | 73.00 | 00:00:00 | | 2004-01-21 | 5,470,200 | 73.00 | 75.84 | 72.55 | 75.67 | 00:00:00 | | 2004-01-22 | 8,614,300 | 76.66 | 80.05 | 76.66 | 79.35 | 00:00:00 | | 2004-01-23 | 3,804,200 | 78.90 | 78.95 | 77.68 | 78.01 | 00:00:00 | | 2004-01-26 | 3,977,500 | 77.66 | 79.30 | 77.53 | 79.24 | 00:00:00 | | 2004-01-27 | 3,552,800 | 78.54 | 79.21 | 78.50 | 78.87 | 00:00:00 | | 2004-01-28 | 4,400,200 | 78.42 | 79.20 | 76.46 | 76.46 | 00:00:00 | | 2004-01-29 | 4,234,900 | 76.61 | 77.43 | 76.07 | 76.71 | 00:00:00 | | 2004-01-30 | 2,597,000 | 76.26 | 77.47 | 76.10 | 77.10 | 00:00:00 | | 2004-02-02 | 2,911,600 | 77.11 | 78.33 | 77.11 | 77.71 | 00:00:00 | | 2004-02-03 | 2,384,700 | 77.50 | 78.20 | 77.32 | 78.06 | 00:00:00 | | 2004-02-04 | 2,584,000 | 77.32 | 77.98 | 77.30 | 77.70 | 00:00:00 | | 2004-02-05 | 2,493,200 | 77.70 | 78.09 | 77.04 | 77.51 | 00:00:00 | | 2004-02-06 | 2,447,900 | 77.50 | 78.44 | 77.31 | 77.77 | 00:00:00 | | 2004-02-09 | 1,927,400 | 78.58 | 78.58 | 77.25 | 77.51 | 00:00:00 | | 2004-02-10 | 2,515,700 | 77.51 | 78.45 | 77.34 | 77.54 | 00:00:00 | | 2004-02-11 | 2,929,100 | 77.55 | 79.50 | 76.90 | 79.29 | 00:00:00 | | 2004-02-12 | 2,240,000 | 78.85 | 79.98 | 78.72 | 79.48 | 00:00:00 | | 2004-02-13 | 2,209,000 | 79.45 | 79.67 | 78.64 | 79.08 | 00:00:00 | | 2004-02-17 | 2,171,300 | 79.12 | 79.98 | 78.58 | 79.20 | 00:00:00 | | 2004-02-18 | 2,173,000 | 79.21 | 79.43 | 78.76 | 79.03 | 00:00:00 | | 2004-02-19 | 3,494,100 | 79.79 | 80.00 | 79.39 | 79.88 | 00:00:00 | | 2004-02-20 | 2,605,400 | 79.97 | 80.47 | 79.40 | 79.66 | 00:00:00 | | 2004-02-23 | 3,998,900 | 80.46 | 80.82 | 78.66 | 78.90 | 00:00:00 | | 2004-02-24 | 8,310,700 | 78.55 | 78.84 | 75.81 | 76.25 | 00:00:00 | | 2004-02-25 | 7,565,700 | 76.26 | 76.26 | 75.30 | 75.52 | 00:00:00 | | 2004-02-26 | 6,670,100 | 75.53 | 75.77 | 74.77 | 75.15 | 00:00:00 | | 2004-02-27 | 4,352,500 | 75.15 | 75.40 | 74.71 | 74.90 | 00:00:00 | | 2004-03-01 | 3,796,600 | 75.50 | 77.48 | 75.41 | 77.25 | 00:00:00 | | 2004-03-02 | 4,228,400 | 76.80 | 77.28 | 76.08 | 76.38 | 00:00:00 | | 2004-03-03 | 2,586,200 | 75.80 | 76.37 | 75.50 | 76.13 | 00:00:00 | | 2004-03-04 | 2,121,300 | 75.96 | 76.24 | 75.50 | 76.17 | 00:00:00 | | 2004-03-05 | 4,533,000 | 76.17 | 78.90 | 76.10 | 78.73 | 00:00:00 | | 2004-03-08 | 3,492,200 | 78.50 | 79.46 | 78.15 | 78.28 | 00:00:00 | | 2004-03-09 | 3,823,300 | 78.28 | 78.28 | 76.90 | 77.05 | 00:00:00 | | 2004-03-10 | 3,862,100 | 76.50 | 77.10 | 75.80 | 76.02 | 00:00:00 | | 2004-03-11 | 3,825,400 | 75.95 | 76.35 | 75.25 | 75.39 | 00:00:00 | | 2004-03-12 | 2,946,700 | 76.00 | 76.35 | 75.15 | 75.70 | 00:00:00 | | 2004-03-15 | 3,332,400 | 75.45 | 75.68 | 74.76 | 75.20 | 00:00:00 | | 2004-03-16 | 3,265,400 | 75.50 | 76.20 | 74.87 | 75.70 | 00:00:00 | | 2004-03-17 | 3,106,700 | 75.65 | 75.95 | 75.18 | 75.55 | 00:00:00 | | 2004-03-18 | 3,931,700 | 75.30 | 76.28 | 74.16 | 75.15 | 00:00:00 | | 2004-03-19 | 3,404,400 | 75.06 | 75.22 | 74.54 | 75.05 | 00:00:00 | | 2004-03-22 | 3,168,000 | 74.60 | 75.69 | 74.47 | 75.60 | 00:00:00 | | 2004-03-23 | 3,183,600 | 75.80 | 76.48 | 75.74 | 76.10 | 00:00:00 | | 2004-03-24 | 4,158,300 | 75.91 | 75.92 | 73.90 | 74.27 | 00:00:00 | | 2004-03-25 | 3,730,600 | 74.95 | 74.95 | 74.34 | 74.53 | 00:00:00 | | 2004-03-26 | 3,374,700 | 74.52 | 74.93 | 73.35 | 73.51 | 00:00:00 | | 2004-03-29 | 3,674,300 | 73.52 | 75.40 | 72.75 | 75.07 | 00:00:00 | | 2004-03-30 | 2,393,000 | 75.07 | 75.50 | 74.44 | 75.23 | 00:00:00 | | 2004-03-31 | 4,280,800 | 75.33 | 75.33 | 73.90 | 74.35 | 00:00:00 | | 2004-04-01 | 5,120,000 | 74.40 | 75.47 | 73.52 | 75.34 | 00:00:00 | | 2004-04-02 | 4,154,200 | 74.91 | 75.35 | 73.74 | 75.21 | 00:00:00 | | 2004-04-05 | 3,367,600 | 74.99 | 75.19 | 74.31 | 75.05 | 00:00:00 | | 2004-04-06 | 3,737,500 | 74.20 | 74.34 | 73.52 | 74.08 | 00:00:00 | | 2004-04-07 | 2,564,700 | 74.08 | 74.45 | 73.45 | 73.98 | 00:00:00 | | 2004-04-08 | 1,852,700 | 74.23 | 74.60 | 73.27 | 73.71 | 00:00:00 | | 2004-04-12 | 2,395,000 | 73.71 | 74.01 | 73.00 | 73.10 | 00:00:00 | | 2004-04-13 | 4,474,900 | 73.10 | 73.40 | 71.98 | 72.38 | 00:00:00 | | 2004-04-14 | 3,624,200 | 71.88 | 72.98 | 71.67 | 72.80 | 00:00:00 | | 2004-04-15 | 3,673,100 | 72.70 | 73.00 | 71.58 | 72.65 | 00:00:00 | | 2004-04-16 | 4,567,100 | 72.95 | 74.85 | 72.75 | 74.21 | 00:00:00 | | 2004-04-19 | 3,008,600 | 73.85 | 74.48 | 73.50 | 73.83 | 00:00:00 | | 2004-04-20 | 3,557,300 | 73.84 | 73.84 | 71.99 | 71.99 | 00:00:00 | | 2004-04-21 | 6,464,200 | 72.00 | 72.30 | 70.55 | 70.70 | 00:00:00 | | 2004-04-22 | 4,532,600 | 71.15 | 71.78 | 70.60 | 71.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
