Fannie Mae historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	1.330	1.330	1.320	1.320	1.320	11,500
2024-02-05	1.310	1.310	1.280	1.280	1.280	1,570
2024-02-02	1.300	1.350	1.300	1.350	1.350	31,701
2024-02-01	1.260	1.260	1.230	1.230	1.230	24,000
2024-01-31	1.340	1.340	1.322	1.322	1.322	2,500
2024-01-30	1.390	1.390	1.300	1.300	1.300	445
2024-01-29	1.370	1.400	1.370	1.400	1.400	16,000
2024-01-26	1.300	1.300	1.300	1.300	1.300	1,000
2024-01-25	1.400	1.400	1.280	1.290	1.290	11,916
2024-01-24	1.450	1.480	1.420	1.420	1.420	14,250
2024-01-23	1.330	1.470	1.200	1.470	1.470	90,376
2024-01-22	1.140	1.350	1.140	1.350	1.350	88,828
2024-01-19	1.120	1.120	1.090	1.090	1.090	11,200
2024-01-18	1.090	1.096	1.088	1.088	1.088	26,810
2024-01-17	1.040	1.070	1.030	1.070	1.070	20,378
2024-01-16	0.959	1.020	0.959	1.020	1.020	37,730
2024-01-11	0.995	0.995	0.995	0.995	0.995	550
2024-01-10	0.982	0.982	0.982	0.982	0.982	10,655
2024-01-09	1.010	1.010	1.000	1.000	1.000	8,000
2024-01-08	1.000	1.000	0.991	0.991	0.991	41,950
2024-01-05	1.020	1.020	0.985	0.985	0.985	12,000
2024-01-04	0.980	1.000	0.960	1.000	1.000	25,300
2024-01-03	0.985	0.985	0.985	0.985	0.985	1,000
2024-01-02	1.060	1.060	1.050	1.050	1.050	26,636
2023-12-29	0.980	1.120	0.980	1.030	1.030	236,426
2023-12-28	0.923	1.000	0.920	1.000	1.000	83,291
2023-12-27	1.100	1.100	0.860	0.980	0.980	173,694
2023-12-22	0.750	0.895	0.750	0.860	0.860	119,791
2023-12-21	0.730	0.730	0.730	0.730	0.730	6,500
2023-12-20	0.728	0.728	0.726	0.726	0.726	13,860
2023-12-19	0.730	0.733	0.729	0.730	0.730	39,303
2023-12-14	0.713	0.717	0.713	0.717	0.717	3,629
2023-12-13	0.720	0.720	0.717	0.717	0.717	1,800
2023-12-12	0.720	0.720	0.720	0.720	0.720	478
2023-12-11	0.715	0.715	0.715	0.715	0.715	200
2023-12-07	0.709	0.709	0.709	0.709	0.709	500
2023-12-06	0.710	0.710	0.704	0.704	0.704	3,484
2023-12-05	0.726	0.726	0.712	0.712	0.712	9,453
2023-12-01	0.740	0.740	0.730	0.730	0.730	7,600
2023-11-29	0.724	0.741	0.724	0.741	0.741	20,100
2023-11-27	0.707	0.707	0.707	0.707	0.707	185
2023-11-24	0.725	0.725	0.707	0.707	0.707	22,200
2023-11-22	0.720	0.723	0.720	0.723	0.723	3,737
2023-11-21	0.700	0.700	0.700	0.700	0.700	3,300
2023-11-20	0.699	0.699	0.699	0.699	0.699	100
2023-11-17	0.725	0.725	0.715	0.715	0.715	2,500
2023-11-14	0.714	0.714	0.714	0.714	0.714	1,000
2023-11-13	0.727	0.727	0.727	0.727	0.727	1,400
2023-11-10	0.715	0.719	0.715	0.719	0.719	27,267
2023-11-09	0.734	0.734	0.725	0.727	0.727	36,118
2023-11-08	0.747	0.747	0.733	0.737	0.737	43,133
2023-11-07	0.740	0.740	0.740	0.740	0.740	9,651
2023-11-06	0.750	0.757	0.750	0.757	0.757	550
2023-11-01	0.735	0.750	0.735	0.742	0.742	6,000
2023-10-31	0.743	0.743	0.732	0.740	0.740	20,500
2023-10-27	0.687	0.725	0.687	0.725	0.725	10,200
2023-10-25	0.655	0.655	0.655	0.655	0.655	687
2023-10-12	0.680	0.707	0.680	0.707	0.707	4,100
2023-10-11	0.646	0.646	0.646	0.646	0.646	300
2023-10-10	0.592	0.592	0.592	0.592	0.592	491

← NewerPage 11 of 15 · 894 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.