Fannie Mae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 1.460 | 1.530 | 1.460 | 1.530 | 1.530 | 12,300 |
| 2024-05-30 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 3,018 |
| 2024-05-29 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 4,750 |
| 2024-05-28 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 4,123 |
| 2024-05-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,877 |
| 2024-05-23 | 1.550 | 1.560 | 1.530 | 1.530 | 1.530 | 49,529 |
| 2024-05-21 | 1.700 | 1.700 | 1.570 | 1.570 | 1.570 | 19,394 |
| 2024-05-20 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1,250 |
| 2024-05-17 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 10,200 |
| 2024-05-16 | 1.550 | 1.610 | 1.550 | 1.610 | 1.610 | 86,782 |
| 2024-05-14 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 400 |
| 2024-05-13 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 25,300 |
| 2024-05-09 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,500 |
| 2024-05-08 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 249 |
| 2024-05-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 523 |
| 2024-05-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 24,000 |
| 2024-04-29 | 1.450 | 1.520 | 1.450 | 1.520 | 1.520 | 3,350 |
| 2024-04-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 145 |
| 2024-04-23 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,000 |
| 2024-04-22 | 1.360 | 1.420 | 1.360 | 1.420 | 1.420 | 3,630 |
| 2024-04-19 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 6,855 |
| 2024-04-18 | 1.360 | 1.420 | 1.360 | 1.420 | 1.420 | 700 |
| 2024-04-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,222 |
| 2024-04-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 8,850 |
| 2024-04-15 | 1.480 | 1.490 | 1.460 | 1.460 | 1.460 | 102,935 |
| 2024-04-11 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 53,200 |
| 2024-04-10 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 3,900 |
| 2024-04-09 | 1.470 | 1.600 | 1.470 | 1.600 | 1.600 | 8,600 |
| 2024-04-08 | 1.300 | 1.470 | 1.280 | 1.470 | 1.470 | 21,055 |
| 2024-04-05 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 25,637 |
| 2024-04-03 | 1.610 | 1.610 | 1.540 | 1.540 | 1.540 | 67,938 |
| 2024-04-02 | 1.620 | 1.670 | 1.610 | 1.610 | 1.610 | 7,500 |
| 2024-03-28 | 1.800 | 1.800 | 1.570 | 1.580 | 1.580 | 21,395 |
| 2024-03-27 | 1.990 | 1.990 | 1.860 | 1.860 | 1.860 | 12,866 |
| 2024-03-26 | 1.870 | 1.990 | 1.870 | 1.970 | 1.970 | 25,495 |
| 2024-03-25 | 1.840 | 1.860 | 1.840 | 1.860 | 1.860 | 1,250 |
| 2024-03-22 | 1.980 | 1.980 | 1.690 | 1.830 | 1.830 | 25,222 |
| 2024-03-21 | 1.820 | 1.960 | 1.820 | 1.960 | 1.960 | 29,588 |
| 2024-03-20 | 1.680 | 1.760 | 1.680 | 1.750 | 1.750 | 42,970 |
| 2024-03-19 | 1.650 | 1.680 | 1.630 | 1.630 | 1.630 | 5,298 |
| 2024-03-18 | 1.520 | 1.680 | 1.520 | 1.650 | 1.650 | 35,225 |
| 2024-03-14 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 27,470 |
| 2024-03-12 | 1.470 | 1.510 | 1.430 | 1.510 | 1.510 | 6,850 |
| 2024-03-11 | 1.440 | 1.550 | 1.430 | 1.550 | 1.550 | 16,667 |
| 2024-03-08 | 1.320 | 1.440 | 1.320 | 1.440 | 1.440 | 25,350 |
| 2024-03-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 22,470 |
| 2024-03-06 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 2,677 |
| 2024-03-04 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 2,677 |
| 2024-03-01 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 196 |
| 2024-02-29 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 850 |
| 2024-02-28 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 10,000 |
| 2024-02-27 | 1.270 | 1.290 | 1.270 | 1.290 | 1.290 | 4,200 |
| 2024-02-26 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 105,359 |
| 2024-02-20 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 560 |
| 2024-02-15 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 26,867 |
| 2024-02-14 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 26,052 |
| 2024-02-13 | 1.290 | 1.300 | 1.230 | 1.230 | 1.230 | 104,981 |
| 2024-02-12 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 27,859 |
| 2024-02-09 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 65,250 |
| 2024-02-07 | 1.180 | 1.230 | 1.180 | 1.210 | 1.210 | 5,600 |
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.