Fannie Mae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	0.798	0.798	0.798	0.798	0.798	200
2022-03-22	0.815	0.816	0.815	0.816	0.816	1,700
2022-03-16	0.785	0.785	0.785	0.785	0.785	115
2022-03-14	0.751	0.751	0.750	0.750	0.750	3,500
2022-03-11	0.767	0.767	0.767	0.767	0.767	1,500
2022-03-04	0.790	0.790	0.788	0.788	0.788	2,600
2022-03-03	0.815	0.815	0.815	0.815	0.815	2,200
2022-03-02	0.830	0.835	0.830	0.835	0.835	3,000
2022-02-24	0.750	0.750	0.750	0.750	0.750	800
2022-02-23	0.785	0.785	0.785	0.785	0.785	5,000
2022-02-22	0.800	0.800	0.800	0.800	0.800	1,000
2022-02-09	0.871	0.871	0.870	0.870	0.870	1,133
2022-02-08	0.875	0.875	0.875	0.875	0.875	1,300
2022-02-02	0.834	0.834	0.834	0.834	0.834	2,000
2022-01-31	0.820	0.820	0.820	0.820	0.820	500
2022-01-24	0.831	0.831	0.830	0.830	0.830	4,000
2022-01-19	0.860	0.860	0.860	0.860	0.860	100
2022-01-11	0.871	0.871	0.871	0.871	0.871	500
2022-01-10	0.861	0.861	0.861	0.861	0.861	1,000
2022-01-07	0.872	0.872	0.872	0.872	0.872	1,000
2022-01-05	0.910	0.910	0.909	0.909	0.909	2,500
2021-12-31	0.835	0.835	0.831	0.832	0.832	6,015
2021-12-30	0.860	0.860	0.854	0.858	0.858	14,750
2021-12-22	0.900	0.900	0.900	0.900	0.900	2,600
2021-12-21	0.900	0.900	0.900	0.900	0.900	100
2021-12-20	0.935	0.935	0.901	0.905	0.905	3,499
2021-12-17	0.942	0.942	0.942	0.942	0.942	2,000
2021-12-15	0.942	0.942	0.942	0.942	0.942	500
2021-12-14	0.970	0.970	0.959	0.959	0.959	2,600
2021-12-13	0.980	0.980	0.960	0.960	0.960	4,100
2021-12-08	0.959	0.959	0.959	0.959	0.959	500
2021-12-07	0.940	0.940	0.940	0.940	0.940	3,000
2021-12-02	0.991	1.000	0.990	1.000	1.000	1,703
2021-12-01	1.120	1.210	1.050	1.050	1.050	140,863
2021-11-30	0.950	0.950	0.950	0.950	0.950	5,000
2021-11-29	0.888	0.888	0.888	0.888	0.888	6,000
2021-11-26	0.901	0.901	0.880	0.880	0.880	839
2021-11-24	0.891	0.891	0.891	0.891	0.891	1,000
2021-11-23	0.921	0.925	0.921	0.925	0.925	11,000
2021-11-15	0.980	0.980	0.980	0.980	0.980	400
2021-11-12	0.990	0.990	0.980	0.980	0.980	2,749
2021-11-09	0.992	0.992	0.981	0.981	0.981	2,400
2021-11-08	0.985	0.985	0.941	0.941	0.941	72,807
2021-11-05	1.080	1.080	0.990	0.990	0.990	3,334
2021-11-03	0.970	0.975	0.970	0.975	0.975	5,000
2021-11-01	0.880	0.940	0.880	0.930	0.930	5,700
2021-10-29	0.880	0.900	0.875	0.875	0.875	53,000
2021-10-28	0.900	0.915	0.900	0.915	0.915	2,500
2021-10-27	0.855	0.870	0.855	0.870	0.870	2,000
2021-10-26	0.870	0.870	0.838	0.838	0.838	4,000
2021-10-25	0.801	0.801	0.801	0.801	0.801	2,000
2021-10-22	0.868	0.868	0.868	0.868	0.868	1,500
2021-10-21	0.868	0.868	0.865	0.867	0.867	25,338
2021-10-19	1.065	1.120	1.000	1.000	1.000	47,200
2021-10-18	0.784	0.830	0.783	0.820	0.820	158,400
2021-10-15	0.755	0.755	0.730	0.730	0.730	13,605
2021-10-14	0.720	0.722	0.720	0.720	0.720	15,000

← NewerPage 15 of 15 · 897 trading days

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.