Fannie Mae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.290 | 6.360 | 6.220 | 6.230 | 6.230 | 18,594 |
| 2026-07-20 | 6.000 | 6.260 | 5.790 | 6.240 | 6.240 | 16,505 |
| 2026-07-17 | 5.810 | 6.010 | 5.530 | 6.010 | 6.010 | 18,886 |
| 2026-07-16 | 6.010 | 6.040 | 5.810 | 5.910 | 5.910 | 11,275 |
| 2026-07-15 | 6.140 | 6.150 | 5.900 | 5.950 | 5.950 | 10,680 |
| 2026-07-14 | 6.190 | 6.190 | 5.980 | 6.060 | 6.060 | 6,040 |
| 2026-07-13 | 6.320 | 6.410 | 6.150 | 6.150 | 6.150 | 6,028 |
| 2026-07-10 | 6.160 | 6.440 | 6.090 | 6.370 | 6.370 | 26,829 |
| 2026-07-09 | 5.850 | 6.130 | 5.850 | 6.130 | 6.130 | 8,857 |
| 2026-07-08 | 6.180 | 6.180 | 5.830 | 5.850 | 5.850 | 51,709 |
| 2026-07-07 | 6.230 | 6.300 | 6.150 | 6.190 | 6.190 | 4,429 |
| 2026-07-06 | 6.220 | 6.260 | 6.140 | 6.240 | 6.240 | 6,958 |
| 2026-07-02 | 6.330 | 6.380 | 6.150 | 6.180 | 6.180 | 5,624 |
| 2026-07-01 | 6.650 | 6.780 | 6.510 | 6.720 | 6.720 | 2,524 |
| 2026-06-30 | 6.800 | 6.860 | 6.650 | 6.650 | 6.650 | 39,391 |
| 2026-06-29 | 6.880 | 6.900 | 6.680 | 6.800 | 6.800 | 20,266 |
| 2026-06-26 | 7.270 | 7.270 | 6.620 | 6.670 | 6.670 | 31,498 |
| 2026-06-25 | 6.950 | 7.440 | 6.670 | 7.430 | 7.430 | 175,059 |
| 2026-06-24 | 6.200 | 6.900 | 6.010 | 6.900 | 6.900 | 8,200 |
| 2026-06-23 | 6.360 | 6.360 | 5.950 | 6.210 | 6.210 | 13,091 |
| 2026-06-22 | 6.400 | 6.400 | 6.200 | 6.260 | 6.260 | 3,437 |
| 2026-06-18 | 6.330 | 6.430 | 6.260 | 6.330 | 6.330 | 1,846 |
| 2026-06-17 | 6.660 | 6.700 | 6.330 | 6.360 | 6.360 | 19,074 |
| 2026-06-16 | 6.750 | 6.870 | 6.620 | 6.620 | 6.620 | 9,952 |
| 2026-06-15 | 6.530 | 6.730 | 6.490 | 6.600 | 6.600 | 20,663 |
| 2026-06-12 | 6.330 | 6.550 | 6.310 | 6.370 | 6.370 | 20,524 |
| 2026-06-11 | 6.160 | 6.350 | 6.050 | 6.330 | 6.330 | 55,033 |
| 2026-06-10 | 6.350 | 6.450 | 6.160 | 6.350 | 6.350 | 151,770 |
| 2026-06-09 | 6.520 | 6.620 | 6.320 | 6.340 | 6.340 | 14,314 |
| 2026-06-08 | 6.660 | 6.750 | 6.400 | 6.560 | 6.560 | 14,901 |
| 2026-06-05 | 7.250 | 7.750 | 6.420 | 6.660 | 6.660 | 50,070 |
| 2026-06-04 | 6.300 | 6.750 | 6.300 | 6.660 | 6.660 | 18,940 |
| 2026-06-03 | 7.050 | 7.050 | 6.300 | 6.480 | 6.480 | 39,724 |
| 2026-06-02 | 7.370 | 7.390 | 7.020 | 7.020 | 7.020 | 5,061 |
| 2026-06-01 | 7.080 | 7.200 | 6.970 | 6.980 | 6.980 | 11,001 |
| 2026-05-29 | 7.240 | 7.250 | 7.080 | 7.130 | 7.130 | 1,270 |
| 2026-05-28 | 7.380 | 7.380 | 7.220 | 7.300 | 7.300 | 5,016 |
| 2026-05-27 | 7.090 | 7.450 | 6.960 | 7.450 | 7.450 | 13,212 |
| 2026-05-26 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 29,427 |
| 2026-05-22 | 7.160 | 7.300 | 7.120 | 7.190 | 7.190 | 577 |
| 2026-05-21 | 7.260 | 7.260 | 7.040 | 7.120 | 7.120 | 4,440 |
| 2026-05-20 | 7.110 | 7.280 | 6.860 | 7.170 | 7.170 | 12,567 |
| 2026-05-19 | 7.230 | 7.250 | 6.810 | 7.060 | 7.060 | 30,884 |
| 2026-05-18 | 7.840 | 7.890 | 7.290 | 7.290 | 7.290 | 16,970 |
| 2026-05-15 | 8.000 | 8.000 | 7.780 | 7.790 | 7.790 | 6,500 |
| 2026-05-14 | 8.010 | 8.130 | 7.870 | 7.930 | 7.930 | 14,076 |
| 2026-05-13 | 7.720 | 8.010 | 7.720 | 7.940 | 7.940 | 8,731 |
| 2026-05-12 | 7.800 | 7.970 | 7.635 | 7.950 | 7.950 | 11,285 |
| 2026-05-11 | 7.840 | 8.000 | 7.700 | 7.710 | 7.710 | 14,675 |
| 2026-05-08 | 8.020 | 8.100 | 7.770 | 7.840 | 7.840 | 37,693 |
| 2026-05-07 | 8.250 | 8.350 | 7.980 | 8.000 | 8.000 | 21,895 |
| 2026-05-06 | 8.070 | 8.270 | 7.820 | 8.110 | 8.110 | 39,696 |
| 2026-05-05 | 8.680 | 8.730 | 8.140 | 8.140 | 8.140 | 21,408 |
| 2026-05-01 | 8.220 | 8.420 | 8.150 | 8.250 | 8.250 | 41,795 |
| 2026-04-30 | 7.690 | 8.210 | 7.660 | 8.200 | 8.200 | 24,248 |
| 2026-04-29 | 7.700 | 7.940 | 7.490 | 7.610 | 7.610 | 39,339 |
| 2026-04-28 | 7.190 | 7.730 | 7.100 | 7.630 | 7.630 | 38,963 |
| 2026-04-27 | 6.990 | 7.160 | 6.820 | 7.000 | 7.000 | 19,378 |
| 2026-04-24 | 6.970 | 7.320 | 6.820 | 7.020 | 7.020 | 19,159 |
| 2026-04-23 | 7.660 | 7.800 | 7.110 | 7.140 | 7.140 | 22,931 |
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.