Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	FNMA	1.50	1.51	1.47	1.49		1,292,957	708	1.47	1.49
2024-05-03	Q	FNMA	1.51	1.51	1.47	1.49	0.01	1,949,437	968	1.48	1.49
2024-05-02	Q	FNMA	1.52	1.53	1.47	1.48	-0.04	2,179,091	1,457	1.48	1.50
2024-05-01	Q	FNMA	1.46	1.54	1.445	1.52	0.05	2,099,175	1,452	1.52	1.54
2024-04-30	Q	FNMA	1.53	1.53	1.43	1.47	-0.06	1,255,540	926	1.46	1.48
2024-04-29	Q	FNMA	1.45	1.55	1.44	1.53	0.07	3,105,482	1,049	1.50	1.53
2024-04-26	Q	FNMA	1.44	1.48	1.43	1.46	0.005	1,098,305	547	1.45	1.47
2024-04-25	Q	FNMA	1.45	1.48	1.44	1.455	-0.0149	695,267	483	1.45	1.47
2024-04-24	Q	FNMA	1.45	1.48	1.43	1.4699	0.0199	1,271,526	1,084	1.45	1.48
2024-04-23	Q	FNMA	1.44	1.49	1.42	1.45	0.021	1,781,452	865	1.43	1.46
2024-04-22	Q	FNMA	1.36	1.44	1.35	1.429	0.089	2,710,666	984	1.42	1.43
2024-04-19	Q	FNMA	1.31	1.38	1.30	1.34	0.02	2,726,888	1,424	1.35	1.36
2024-04-18	Q	FNMA	1.40	1.45	1.30	1.32	-0.13	3,034,055	1,327	1.31	1.40
2024-04-17	Q	FNMA	1.43	1.50	1.42	1.45	0.02	3,894,094	1,199	1.44	1.46
2024-04-16	Q	FNMA	1.43	1.46	1.34	1.43	-0.04	3,137,364	1,843	1.43	1.44
2024-04-15	Q	FNMA	1.56	1.59	1.43	1.47	-0.11	4,154,229	2,024	1.45	1.48
2024-04-12	Q	FNMA	1.59	1.60	1.53	1.58	-0.01	3,705,709	1,380	1.56	1.59
2024-04-11	Q	FNMA	1.54	1.64	1.51	1.59	0.05	2,501,425	1,789	1.58	1.59
2024-04-10	Q	FNMA	1.52	1.55	1.49	1.54	-0.03	2,106,332	1,440	1.53	1.54
2024-04-09	Q	FNMA	1.49	1.63	1.46	1.57	0.095	4,960,889	2,548	1.55	1.58
2024-04-08	Q	FNMA	1.27	1.50	1.25	1.475	0.185	6,773,558	2,883	1.45	1.48
2024-04-05	Q	FNMA	1.53	1.55	1.26	1.29	-0.265	8,326,545	2,909	1.29	1.33
2024-04-04	Q	FNMA	1.55	1.59	1.54	1.555		1,992,484	900	1.55	1.56
2024-04-03	Q	FNMA	1.60	1.64	1.54	1.555	-0.065	3,648,305	1,596	1.55	1.56
2024-04-02	Q	FNMA	1.67	1.67	1.59	1.62	-0.06	2,994,708	1,350	1.62	1.64
2024-04-01	Q	FNMA	1.57	1.70	1.51	1.68	0.11	4,950,449	2,062	1.66	1.68
2024-03-29	Q	FNMA	1.85	1.85	1.48	1.57	-0.295	0	0
2024-03-28	Q	FNMA	1.85	1.85	1.48	1.57	-0.295	15,483,532	5,494	1.58	1.59
2024-03-27	Q	FNMA	1.95	1.99	1.86	1.865	-0.085	4,398,759	2,049	1.86	1.89
2024-03-26	Q	FNMA	1.87	1.99	1.84	1.95	0.07	5,256,826	1,989	1.94	1.95
2024-03-25	Q	FNMA	1.86	1.89	1.81	1.88	-0.01	3,131,301	1,529	1.87	1.89
2024-03-22	Q	FNMA	1.97	1.98	1.68	1.89	-0.055	10,227,626	4,578	1.88	1.89
2024-03-21	Q	FNMA	1.82	1.99	1.82	1.945	0.145	13,284,333	5,996	1.94	1.97
2024-03-20	Q	FNMA	1.67	1.83	1.65	1.80	0.13	10,039,683	4,882	1.80	1.81
2024-03-19	Q	FNMA	1.67	1.68	1.58	1.67		6,608,140	3,264	1.66	1.67
2024-03-18	Q	FNMA	1.52	1.68	1.48	1.67	0.15	8,629,950	3,179	1.66	1.67
2024-03-15	Q	FNMA	1.55	1.56	1.50	1.52	-0.02	2,714,777	1,088	1.51	1.52
2024-03-14	Q	FNMA	1.51	1.542	1.48	1.54	0.04	2,858,963	1,773	1.52	1.54
2024-03-13	Q	FNMA	1.43	1.50	1.42	1.50	0.04	2,881,245	1,813	1.48	1.51
2024-03-12	Q	FNMA	1.55	1.58	1.40	1.46	-0.08	8,909,143	3,846	1.46	1.47
2024-03-11	Q	FNMA	1.46	1.57	1.40	1.54	0.085	12,023,611	4,731	1.54	1.55
2024-03-08	Q	FNMA	1.31	1.47	1.30	1.455	0.145	12,443,835	4,189	1.45	1.46
2024-03-07	Q	FNMA	1.29	1.31	1.27	1.31	0.03	4,614,788	1,807	1.29	1.32
2024-03-06	Q	FNMA	1.25	1.29	1.25	1.28	0.04	2,018,870	1,292	1.27	1.29
2024-03-05	Q	FNMA	1.29	1.30	1.23	1.24	-0.04	2,624,435	804	1.24	1.28
2024-03-04	Q	FNMA	1.27	1.30	1.27	1.28	0.01	1,565,216	711	1.26	1.28
2024-03-01	Q	FNMA	1.27	1.29	1.25	1.27		2,061,283	857	1.27	1.28
2024-02-29	Q	FNMA	1.29	1.30	1.26	1.27	-0.01	1,218,996	494	1.27	1.29
2024-02-28	Q	FNMA	1.29	1.30	1.28	1.28	-0.01	1,156,564	659	1.28	1.29
2024-02-27	Q	FNMA	1.29	1.30	1.265	1.29	0.02	2,822,096	817	1.29	1.30
2024-02-26	Q	FNMA	1.28	1.30	1.26	1.27	0.02	3,137,057	987	1.27	1.28
2024-02-23	Q	FNMA	1.23	1.26	1.23	1.25	-0.01	1,934,663	755	1.25	1.26
2024-02-22	Q	FNMA	1.25	1.28	1.25	1.26	0.01	1,257,492	591	1.26	1.27
2024-02-21	Q	FNMA	1.27	1.29	1.25	1.25	-0.02	1,141,797	726	1.25	1.27
2024-02-20	Q	FNMA	1.26	1.31	1.23	1.27		3,045,440	1,026	1.27	1.31
2024-02-19	Q	FNMA	1.29	1.295	1.25	1.27	-0.02	0	0
2024-02-16	Q	FNMA	1.29	1.295	1.25	1.27	-0.02	1,667,461	742	1.26	1.29
2024-02-15	Q	FNMA	1.30	1.34	1.27	1.29	-0.005	2,351,014	1,074	1.28	1.30
2024-02-14	Q	FNMA	1.24	1.30	1.24	1.295	0.055	2,172,068	864	1.29	1.30
2024-02-13	Q	FNMA	1.30	1.30	1.22	1.24	-0.05	2,981,639	975	1.24	1.26
2024-02-12	Q	FNMA	1.32	1.33	1.27	1.29	-0.03	1,736,955	669	1.29	1.30
2024-02-09	Q	FNMA	1.30	1.32	1.23	1.32	0.02	3,144,094	1,247	1.29	1.32
2024-02-08	Q	FNMA	1.25	1.31	1.22	1.30	0.06	2,783,477	1,009	1.28	1.30
2024-02-07	Q	FNMA	1.25	1.254	1.18	1.24		2,974,314	1,518	1.23	1.25