Fannie Mae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	0.570	0.570	0.570	0.570	0.570	100
2022-09-15	0.574	0.576	0.574	0.576	0.576	3,700
2022-09-13	0.570	0.570	0.570	0.570	0.570	800
2022-09-12	0.570	0.571	0.570	0.571	0.571	5,100
2022-09-08	0.560	0.568	0.560	0.568	0.568	300
2022-09-07	0.536	0.550	0.536	0.550	0.550	1,585
2022-09-06	0.530	0.530	0.530	0.530	0.530	6,700
2022-09-02	0.536	0.536	0.536	0.536	0.536	2,000
2022-09-01	0.528	0.528	0.510	0.510	0.510	5,525
2022-08-30	0.545	0.545	0.545	0.545	0.545	1,000
2022-08-26	0.590	0.590	0.590	0.590	0.590	5,000
2022-08-25	0.554	0.554	0.554	0.554	0.554	180
2022-08-24	0.539	0.540	0.539	0.540	0.540	200
2022-08-23	0.570	0.570	0.570	0.570	0.570	100
2022-08-19	0.600	0.600	0.600	0.600	0.600	100
2022-08-18	0.624	0.624	0.624	0.624	0.624	155
2022-08-15	0.651	0.651	0.650	0.650	0.650	1,975
2022-08-09	0.632	0.632	0.630	0.630	0.630	8,350
2022-08-08	0.645	0.648	0.642	0.648	0.648	11,450
2022-08-04	0.615	0.615	0.605	0.605	0.605	17,400
2022-08-03	0.616	0.616	0.616	0.616	0.616	100
2022-08-02	0.607	0.610	0.607	0.610	0.610	3,000
2022-08-01	0.600	0.620	0.600	0.615	0.615	6,000
2022-07-28	0.583	0.583	0.583	0.583	0.583	17,400
2022-07-27	0.570	0.574	0.567	0.569	0.569	8,700
2022-07-25	0.649	0.649	0.630	0.630	0.630	13,000
2022-07-22	0.650	0.650	0.625	0.625	0.625	13,500
2022-07-21	0.680	0.680	0.680	0.680	0.680	720
2022-07-20	0.668	0.668	0.668	0.668	0.668	1,000
2022-07-19	0.715	0.715	0.642	0.665	0.665	3,600
2022-07-18	0.690	0.700	0.690	0.700	0.700	3,500
2022-07-15	0.655	0.740	0.655	0.699	0.699	14,500
2022-07-14	0.498	0.510	0.495	0.510	0.510	1,500
2022-07-12	0.451	0.451	0.451	0.451	0.451	999
2022-07-06	0.460	0.460	0.460	0.460	0.460	3,543
2022-07-05	0.450	0.450	0.440	0.440	0.440	1,105
2022-07-01	0.427	0.427	0.427	0.427	0.427	2,800
2022-06-27	0.495	0.498	0.495	0.498	0.498	10,000
2022-06-24	0.500	0.528	0.500	0.528	0.528	124,000
2022-06-23	0.502	0.502	0.480	0.480	0.480	11,100
2022-06-22	0.505	0.505	0.501	0.501	0.501	4,000
2022-06-16	0.547	0.547	0.547	0.547	0.547	680
2022-06-13	0.575	0.575	0.560	0.560	0.560	4,300
2022-05-31	0.750	0.750	0.750	0.750	0.750	3,000
2022-05-27	0.760	0.760	0.760	0.760	0.760	8,000
2022-05-19	0.679	0.679	0.670	0.670	0.670	1,700
2022-05-18	0.675	0.675	0.675	0.675	0.675	2,500
2022-05-16	0.700	0.700	0.700	0.700	0.700	750
2022-05-13	0.661	0.661	0.661	0.661	0.661	500
2022-05-10	0.700	0.700	0.700	0.700	0.700	300
2022-05-09	0.720	0.720	0.716	0.716	0.716	4,700
2022-05-06	0.748	0.748	0.748	0.748	0.748	1,645
2022-05-05	0.750	0.770	0.750	0.760	0.760	6,460
2022-04-22	0.765	0.765	0.765	0.765	0.765	3,500
2022-04-21	0.763	0.765	0.763	0.765	0.765	16,000
2022-04-20	0.770	0.774	0.770	0.770	0.770	3,300
2022-04-08	0.786	0.786	0.785	0.785	0.785	863
2022-04-07	0.790	0.790	0.790	0.790	0.790	1,000
2022-04-06	0.795	0.795	0.795	0.795	0.795	3,000
2022-04-04	0.830	0.830	0.830	0.830	0.830	500

← NewerPage 14 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.