Fannie Mae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	0.544	0.548	0.544	0.548	0.548	9,366
2023-10-04	0.575	0.575	0.574	0.574	0.574	630
2023-10-03	0.590	0.608	0.590	0.608	0.608	1,639
2023-09-29	0.620	0.620	0.620	0.620	0.620	20,000
2023-09-28	0.645	0.645	0.645	0.645	0.645	55,000
2023-09-27	0.613	0.640	0.613	0.640	0.640	180,499
2023-09-25	0.645	0.658	0.640	0.654	0.654	6,445
2023-09-22	0.648	0.648	0.648	0.648	0.648	100
2023-09-21	0.645	0.645	0.645	0.645	0.645	6,291
2023-09-19	0.647	0.651	0.643	0.651	0.651	5,500
2023-09-18	0.660	0.660	0.660	0.660	0.660	700
2023-09-15	0.631	0.631	0.631	0.631	0.631	1
2023-09-14	0.655	0.655	0.654	0.654	0.654	1,300
2023-09-12	0.725	0.725	0.698	0.698	0.698	2,529
2023-09-11	0.725	0.727	0.681	0.681	0.681	9,306
2023-09-08	0.725	0.774	0.725	0.770	0.770	7,250
2023-09-07	0.645	0.700	0.645	0.700	0.700	12,540
2023-09-06	0.610	0.630	0.610	0.630	0.630	1,000
2023-09-05	0.610	0.610	0.596	0.596	0.596	5,400
2023-09-01	0.610	0.636	0.590	0.626	0.626	24,800
2023-08-31	0.659	0.659	0.630	0.631	0.631	5,500
2023-08-30	0.580	0.580	0.580	0.580	0.580	5,000
2023-08-29	0.550	0.550	0.550	0.550	0.550	500
2023-08-25	0.540	0.540	0.540	0.540	0.540	500
2023-08-24	0.586	0.586	0.578	0.578	0.578	2,200
2023-08-23	0.571	0.577	0.571	0.576	0.576	17,550
2023-08-22	0.600	0.605	0.576	0.576	0.576	23,469
2023-08-21	0.620	0.704	0.567	0.579	0.579	60,600
2023-08-18	0.890	0.898	0.691	0.701	0.701	185,701
2023-08-17	0.620	0.757	0.620	0.757	0.757	227,553
2023-08-16	0.511	0.605	0.511	0.597	0.597	62,590
2023-08-15	0.516	0.516	0.515	0.515	0.515	8,874
2023-08-09	0.450	0.450	0.450	0.450	0.450	2,000
2023-08-04	0.456	0.456	0.456	0.456	0.456	300
2023-08-03	0.455	0.455	0.453	0.453	0.453	2,500
2023-08-02	0.480	0.480	0.463	0.463	0.463	3,000
2023-08-01	0.475	0.496	0.471	0.471	0.471	45,850
2023-07-31	0.445	0.445	0.445	0.445	0.445	1,000
2023-07-28	0.441	0.441	0.440	0.440	0.440	100,000
2023-07-27	0.449	0.450	0.449	0.450	0.450	100,000
2023-07-25	0.455	0.455	0.444	0.450	0.450	3,100
2023-07-21	0.445	0.455	0.445	0.455	0.455	15,900
2023-07-17	0.442	0.442	0.440	0.440	0.440	2,534
2023-07-13	0.435	0.435	0.435	0.435	0.435	1,000
2023-07-06	0.444	0.444	0.444	0.444	0.444	14,700
2023-07-05	0.436	0.436	0.436	0.436	0.436	7,769
2023-06-28	0.445	0.445	0.445	0.445	0.445	500
2023-06-26	0.436	0.436	0.433	0.433	0.433	3,000
2023-06-22	0.436	0.436	0.436	0.436	0.436	1,283
2023-06-20	0.439	0.439	0.437	0.437	0.437	25,000
2023-06-15	0.434	0.434	0.434	0.434	0.434	50
2023-06-13	0.441	0.441	0.438	0.438	0.438	18,100
2023-06-07	0.443	0.443	0.440	0.440	0.440	1,100
2023-05-25	0.452	0.452	0.452	0.452	0.452	1,000
2023-05-23	0.455	0.455	0.455	0.455	0.455	995
2023-05-11	0.475	0.475	0.475	0.475	0.475	721
2023-05-10	0.465	0.465	0.463	0.463	0.463	2,736
2023-05-05	0.439	0.439	0.439	0.439	0.439	50,000
2023-05-04	0.440	0.440	0.427	0.427	0.427	5,500
2023-04-26	0.426	0.426	0.426	0.426	0.426	13,807

← NewerPage 12 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.