Fannie Mae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.130 | 3.630 | 2.987 | 3.630 | 3.630 | 23,003 |
| 2026-10-14 | 3.460 | 3.460 | 3.220 | 3.220 | 3.220 | 28,916 |
| 2026-10-13 | 3.440 | 3.580 | 3.270 | 3.450 | 3.450 | 63,280 |
| 2026-10-12 | 4.040 | 4.040 | 3.300 | 3.830 | 3.830 | 256,510 |
| 2026-10-09 | 4.040 | 4.220 | 4.040 | 4.080 | 4.080 | 2,589 |
| 2026-10-08 | 3.960 | 4.080 | 3.940 | 4.050 | 4.050 | 8,042 |
| 2026-10-07 | 4.140 | 4.140 | 3.900 | 3.960 | 3.960 | 15,383 |
| 2026-10-06 | 4.210 | 4.210 | 4.030 | 4.080 | 4.080 | 4,681 |
| 2026-10-05 | 4.360 | 4.360 | 4.260 | 4.300 | 4.300 | 4,121 |
| 2026-10-02 | 4.320 | 4.420 | 4.190 | 4.280 | 4.280 | 17,708 |
| 2026-10-01 | 4.230 | 4.510 | 4.100 | 4.300 | 4.300 | 12,839 |
| 2026-09-30 | 4.160 | 4.180 | 4.000 | 4.010 | 4.010 | 11,219 |
| 2026-09-29 | 4.380 | 4.480 | 4.020 | 4.120 | 4.120 | 14,278 |
| 2026-09-28 | 4.680 | 4.700 | 4.280 | 4.290 | 4.290 | 11,374 |
| 2026-09-25 | 4.900 | 4.900 | 4.590 | 4.750 | 4.750 | 21,397 |
| 2026-09-24 | 5.000 | 5.000 | 4.831 | 4.880 | 4.880 | 12,978 |
| 2026-09-23 | 4.860 | 5.020 | 4.780 | 4.990 | 4.990 | 6,081 |
| 2026-09-22 | 4.990 | 5.000 | 4.840 | 4.910 | 4.910 | 34,278 |
| 2026-09-21 | 5.180 | 5.180 | 4.970 | 5.010 | 5.010 | 13,144 |
| 2026-09-18 | 5.270 | 5.280 | 5.020 | 5.170 | 5.170 | 33,686 |
| 2026-09-17 | 5.000 | 5.110 | 4.860 | 5.090 | 5.090 | 8,742 |
| 2026-09-16 | 5.100 | 5.260 | 5.030 | 5.160 | 5.160 | 17,910 |
| 2026-09-15 | 5.510 | 5.530 | 5.090 | 5.150 | 5.150 | 6,339 |
| 2026-09-14 | 5.770 | 5.770 | 5.510 | 5.520 | 5.520 | 11,037 |
| 2026-09-11 | 5.700 | 5.710 | 5.520 | 5.550 | 5.550 | 15,497 |
| 2026-09-10 | 5.890 | 5.930 | 5.760 | 5.760 | 5.760 | 11,536 |
| 2026-09-09 | 6.080 | 6.080 | 5.870 | 5.960 | 5.960 | 8,140 |
| 2026-09-08 | 6.090 | 6.330 | 6.000 | 6.110 | 6.110 | 30,466 |
| 2026-09-04 | 5.970 | 5.980 | 5.900 | 5.920 | 5.920 | 15,286 |
| 2026-09-03 | 6.000 | 6.050 | 5.940 | 5.960 | 5.960 | 2,118 |
| 2026-09-02 | 6.090 | 6.090 | 5.900 | 5.900 | 5.900 | 2,317 |
| 2026-09-01 | 6.160 | 6.160 | 5.980 | 5.980 | 5.980 | 1,422 |
| 2026-08-28 | 6.200 | 6.250 | 6.160 | 6.220 | 6.220 | 5,771 |
| 2026-08-27 | 6.270 | 6.270 | 6.210 | 6.210 | 6.210 | 2,628 |
| 2026-08-26 | 6.300 | 6.350 | 6.230 | 6.270 | 6.270 | 2,725 |
| 2026-08-25 | 6.280 | 6.350 | 6.250 | 6.310 | 6.310 | 4,754 |
| 2026-08-24 | 6.300 | 6.390 | 6.200 | 6.210 | 6.210 | 6,894 |
| 2026-08-21 | 6.200 | 6.300 | 6.150 | 6.260 | 6.260 | 5,948 |
| 2026-08-20 | 6.300 | 6.310 | 6.200 | 6.200 | 6.200 | 6,166 |
| 2026-08-19 | 6.200 | 6.330 | 6.180 | 6.240 | 6.240 | 3,496 |
| 2026-08-18 | 6.120 | 6.120 | 6.020 | 6.080 | 6.080 | 6,516 |
| 2026-08-17 | 6.220 | 6.220 | 6.040 | 6.040 | 6.040 | 15,354 |
| 2026-08-14 | 6.250 | 6.250 | 6.160 | 6.200 | 6.200 | 10,562 |
| 2026-08-13 | 6.220 | 6.240 | 6.130 | 6.210 | 6.210 | 1,962 |
| 2026-08-12 | 6.020 | 6.160 | 6.020 | 6.160 | 6.160 | 3,120 |
| 2026-08-11 | 6.140 | 6.140 | 6.000 | 6.000 | 6.000 | 3,424 |
| 2026-08-10 | 6.060 | 6.060 | 5.920 | 6.000 | 6.000 | 19,968 |
| 2026-08-07 | 6.020 | 6.080 | 5.990 | 6.020 | 6.020 | 2,482 |
| 2026-08-06 | 5.510 | 5.830 | 5.450 | 5.830 | 5.830 | 3,460 |
| 2026-08-05 | 5.650 | 5.660 | 5.570 | 5.570 | 5.570 | 3,035 |
| 2026-08-04 | 5.780 | 5.850 | 5.610 | 5.760 | 5.760 | 7,644 |
| 2026-08-03 | 5.900 | 5.920 | 5.790 | 5.830 | 5.830 | 1,456 |
| 2026-07-31 | 5.960 | 6.000 | 5.890 | 5.940 | 5.940 | 3,612 |
| 2026-07-30 | 6.030 | 6.040 | 5.970 | 6.000 | 6.000 | 18,838 |
| 2026-07-29 | 6.110 | 6.110 | 5.920 | 5.930 | 5.930 | 2,547 |
| 2026-07-28 | 6.090 | 6.110 | 5.830 | 6.040 | 6.040 | 14,185 |
| 2026-07-27 | 6.190 | 6.350 | 6.010 | 6.010 | 6.010 | 16,572 |
| 2026-07-24 | 6.110 | 6.190 | 6.020 | 6.110 | 6.110 | 1,732 |
| 2026-07-23 | 6.450 | 6.450 | 6.020 | 6.080 | 6.080 | 2,840 |
| 2026-07-22 | 6.250 | 6.330 | 6.090 | 6.150 | 6.150 | 7,372 |
Page 1 of 15 · 896 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.