Fannie Mae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.900 | 7.920 | 7.600 | 7.750 | 7.750 | 19,768 |
| 2026-04-21 | 8.000 | 8.150 | 7.960 | 8.040 | 8.040 | 4,822 |
| 2026-04-20 | 8.250 | 8.250 | 7.960 | 8.020 | 8.020 | 19,696 |
| 2026-04-17 | 7.820 | 8.290 | 7.700 | 8.250 | 8.250 | 27,612 |
| 2026-04-16 | 8.250 | 8.250 | 7.830 | 7.900 | 7.900 | 20,166 |
| 2026-04-15 | 8.250 | 8.550 | 8.180 | 8.200 | 8.200 | 26,958 |
| 2026-04-14 | 8.320 | 8.590 | 8.070 | 8.070 | 8.070 | 15,325 |
| 2026-04-13 | 8.240 | 8.370 | 7.610 | 8.370 | 8.370 | 61,592 |
| 2026-04-10 | 7.880 | 8.500 | 7.720 | 8.350 | 8.350 | 218,266 |
| 2026-04-09 | 6.710 | 7.000 | 6.510 | 6.930 | 6.930 | 24,417 |
| 2026-04-08 | 6.550 | 6.900 | 6.530 | 6.560 | 6.560 | 23,956 |
| 2026-04-07 | 6.480 | 6.480 | 6.030 | 6.370 | 6.370 | 42,053 |
| 2026-04-02 | 7.050 | 7.050 | 6.510 | 6.940 | 6.940 | 84,001 |
| 2026-04-01 | 7.300 | 7.970 | 7.270 | 7.440 | 7.440 | 97,176 |
| 2026-03-31 | 7.690 | 8.150 | 6.840 | 7.030 | 7.030 | 229,501 |
| 2026-03-30 | 5.020 | 6.840 | 4.960 | 6.800 | 6.800 | 334,367 |
| 2026-03-27 | 4.990 | 5.000 | 4.550 | 4.710 | 4.710 | 163,412 |
| 2026-03-26 | 5.390 | 5.500 | 4.840 | 4.990 | 4.990 | 11,021 |
| 2026-03-25 | 5.600 | 5.600 | 5.350 | 5.430 | 5.430 | 12,673 |
| 2026-03-24 | 5.600 | 5.660 | 5.390 | 5.640 | 5.640 | 27,645 |
| 2026-03-23 | 5.400 | 5.750 | 5.300 | 5.620 | 5.620 | 45,591 |
| 2026-03-20 | 4.900 | 5.490 | 4.850 | 5.260 | 5.260 | 46,734 |
| 2026-03-19 | 4.540 | 4.540 | 3.650 | 4.270 | 4.270 | 124,440 |
| 2026-03-18 | 5.340 | 5.350 | 4.500 | 4.590 | 4.590 | 57,431 |
| 2026-03-17 | 5.830 | 5.830 | 5.340 | 5.420 | 5.420 | 22,272 |
| 2026-03-16 | 6.150 | 6.150 | 5.770 | 5.770 | 5.770 | 17,056 |
| 2026-03-13 | 6.030 | 6.210 | 5.700 | 6.090 | 6.090 | 175,674 |
| 2026-03-12 | 6.160 | 6.180 | 5.780 | 5.820 | 5.820 | 4,505 |
| 2026-03-11 | 6.030 | 6.210 | 6.020 | 6.100 | 6.100 | 4,695 |
| 2026-03-10 | 6.250 | 6.270 | 6.010 | 6.170 | 6.170 | 3,095 |
| 2026-03-09 | 6.410 | 6.410 | 6.050 | 6.190 | 6.190 | 39,282 |
| 2026-03-06 | 6.770 | 6.830 | 6.435 | 6.520 | 6.520 | 16,589 |
| 2026-03-05 | 7.100 | 7.100 | 6.680 | 6.800 | 6.800 | 19,069 |
| 2026-03-04 | 6.500 | 6.970 | 6.000 | 6.910 | 6.910 | 58,249 |
| 2026-03-03 | 7.080 | 7.100 | 6.350 | 6.530 | 6.530 | 37,831 |
| 2026-03-02 | 7.200 | 7.200 | 6.990 | 7.100 | 7.100 | 38,252 |
| 2026-02-27 | 7.440 | 7.440 | 7.050 | 7.150 | 7.150 | 5,412 |
| 2026-02-26 | 7.230 | 7.250 | 7.020 | 7.250 | 7.250 | 17,451 |
| 2026-02-25 | 7.500 | 7.600 | 7.040 | 7.040 | 7.040 | 11,903 |
| 2026-02-24 | 7.650 | 7.650 | 7.420 | 7.530 | 7.530 | 26,043 |
| 2026-02-23 | 8.070 | 8.070 | 7.570 | 7.610 | 7.610 | 31,724 |
| 2026-02-20 | 7.970 | 8.220 | 7.910 | 8.190 | 8.190 | 4,705 |
| 2026-02-19 | 8.150 | 8.150 | 7.930 | 7.940 | 7.940 | 1,812 |
| 2026-02-18 | 7.760 | 8.310 | 7.760 | 8.060 | 8.060 | 52,855 |
| 2026-02-17 | 7.690 | 7.690 | 7.070 | 7.590 | 7.590 | 25,110 |
| 2026-02-13 | 7.680 | 7.810 | 7.440 | 7.750 | 7.750 | 72,839 |
| 2026-02-12 | 8.310 | 8.310 | 7.800 | 7.920 | 7.920 | 20,680 |
| 2026-02-11 | 8.300 | 8.360 | 8.090 | 8.210 | 8.210 | 14,161 |
| 2026-02-10 | 8.260 | 8.510 | 8.250 | 8.340 | 8.340 | 15,944 |
| 2026-02-09 | 8.270 | 8.590 | 8.140 | 8.520 | 8.520 | 19,085 |
| 2026-02-06 | 8.290 | 8.490 | 8.230 | 8.340 | 8.340 | 21,643 |
| 2026-02-05 | 8.760 | 9.060 | 8.230 | 8.230 | 8.230 | 34,907 |
| 2026-02-04 | 8.180 | 8.450 | 8.080 | 8.350 | 8.350 | 39,176 |
| 2026-02-03 | 8.430 | 8.470 | 8.150 | 8.160 | 8.160 | 15,739 |
| 2026-02-02 | 8.190 | 8.600 | 8.070 | 8.430 | 8.430 | 22,950 |
| 2026-01-30 | 8.310 | 8.800 | 8.130 | 8.130 | 8.130 | 57,590 |
| 2026-01-29 | 8.150 | 8.380 | 8.000 | 8.330 | 8.330 | 44,726 |
| 2026-01-28 | 8.500 | 8.510 | 8.210 | 8.210 | 8.210 | 39,056 |
| 2026-01-27 | 8.950 | 8.950 | 8.600 | 8.695 | 8.695 | 17,625 |
| 2026-01-26 | 8.960 | 8.960 | 8.530 | 8.590 | 8.590 | 10,234 |
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.