Fannie Mae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	0.448	0.450	0.448	0.450	0.450	502
2023-04-20	0.450	0.450	0.450	0.450	0.450	1,800
2023-04-14	0.427	0.427	0.427	0.427	0.427	1,100
2023-04-13	0.413	0.413	0.413	0.413	0.413	10,000
2023-04-12	0.423	0.423	0.423	0.423	0.423	8,899
2023-04-06	0.404	0.404	0.404	0.404	0.404	100
2023-04-05	0.401	0.401	0.401	0.401	0.401	9,000
2023-04-04	0.410	0.410	0.410	0.410	0.410	2,000
2023-04-03	0.410	0.415	0.410	0.415	0.415	1,430
2023-03-29	0.402	0.402	0.402	0.402	0.402	10,000
2023-03-16	0.408	0.408	0.408	0.408	0.408	5,443
2023-03-15	0.409	0.409	0.409	0.409	0.409	6,300
2023-03-10	0.440	0.440	0.431	0.431	0.431	278,600
2023-03-09	0.444	0.444	0.442	0.442	0.442	30,000
2023-03-07	0.450	0.450	0.450	0.450	0.450	1,813
2023-03-06	0.450	0.450	0.450	0.450	0.450	5,000
2023-03-03	0.455	0.455	0.450	0.450	0.450	22,000
2023-03-01	0.452	0.452	0.452	0.452	0.452	100
2023-02-28	0.460	0.460	0.460	0.460	0.460	700
2023-02-27	0.457	0.462	0.455	0.462	0.462	10,800
2023-02-10	0.485	0.485	0.483	0.483	0.483	1,500
2023-02-08	0.455	0.455	0.455	0.455	0.455	5,000
2023-02-02	0.476	0.476	0.450	0.450	0.450	26,850
2023-01-26	0.503	0.503	0.503	0.503	0.503	1,950
2023-01-25	0.509	0.509	0.499	0.499	0.499	2,750
2023-01-24	0.494	0.494	0.494	0.494	0.494	2,000
2023-01-19	0.500	0.505	0.491	0.491	0.491	26,600
2023-01-18	0.510	0.536	0.491	0.500	0.500	53,900
2023-01-17	0.440	0.440	0.440	0.440	0.440	2,000
2023-01-09	0.451	0.451	0.451	0.451	0.451	2,000
2023-01-06	0.422	0.428	0.422	0.425	0.425	2,000
2023-01-05	0.470	0.470	0.429	0.429	0.429	24,000
2023-01-04	0.460	0.497	0.460	0.497	0.497	4,050
2023-01-03	0.394	0.434	0.394	0.434	0.434	10,100
2022-12-30	0.360	0.360	0.352	0.352	0.352	250
2022-12-29	0.365	0.365	0.364	0.365	0.365	4,977
2022-12-15	0.410	0.410	0.410	0.410	0.410	4,200
2022-12-12	0.415	0.415	0.410	0.410	0.410	78,900
2022-12-07	0.427	0.439	0.427	0.439	0.439	1,890
2022-12-06	0.438	0.438	0.438	0.438	0.438	2,000
2022-12-05	0.450	0.450	0.444	0.444	0.444	35,180
2022-11-30	0.434	0.434	0.434	0.434	0.434	100
2022-11-29	0.440	0.440	0.440	0.440	0.440	100
2022-11-18	0.479	0.479	0.479	0.479	0.479	1,500
2022-11-08	0.500	0.500	0.500	0.500	0.500	4,000
2022-11-04	0.500	0.500	0.500	0.500	0.500	1,000
2022-11-03	0.498	0.498	0.490	0.490	0.490	1,350
2022-11-02	0.506	0.506	0.506	0.506	0.506	140
2022-11-01	0.493	0.500	0.493	0.500	0.500	1,400
2022-10-31	0.505	0.505	0.505	0.505	0.505	1,183
2022-10-26	0.500	0.500	0.500	0.500	0.500	2,500
2022-10-25	0.505	0.505	0.505	0.505	0.505	5,000
2022-09-30	0.521	0.533	0.521	0.533	0.533	600
2022-09-29	0.522	0.522	0.522	0.522	0.522	4,000
2022-09-28	0.540	0.540	0.540	0.540	0.540	200
2022-09-27	0.550	0.550	0.550	0.550	0.550	15,000
2022-09-26	0.531	0.550	0.531	0.550	0.550	11,300
2022-09-23	0.560	0.560	0.560	0.560	0.560	3,850
2022-09-22	0.570	0.580	0.563	0.564	0.564	26,250
2022-09-21	0.570	0.570	0.570	0.570	0.570	300

← NewerPage 13 of 15 · 897 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.