Fannie Mae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	9.100	9.100	8.860	8.860	8.860	12,811
2026-01-22	9.700	9.700	9.030	9.190	9.190	10,574
2026-01-21	8.290	8.880	8.278	8.830	8.830	36,098
2026-01-20	8.160	8.730	8.010	8.710	8.710	16,845
2026-01-16	9.430	9.510	8.560	8.830	8.830	52,993
2026-01-15	10.180	10.180	9.060	9.410	9.410	31,723
2026-01-14	10.680	10.680	10.600	10.600	10.600	8,660
2026-01-13	10.850	10.900	10.770	10.770	10.770	5,044
2026-01-12	10.920	10.920	10.690	10.762	10.762	21,284
2026-01-09	10.920	11.100	10.920	11.020	11.020	36,259
2026-01-08	10.630	10.710	10.630	10.710	10.710	2,800
2026-01-07	10.700	10.700	10.530	10.530	10.530	7,197
2026-01-06	11.210	11.210	10.650	10.720	10.720	9,398
2026-01-05	11.020	11.430	11.020	11.430	11.430	11,085
2026-01-02	10.800	11.230	10.750	11.000	11.000	29,456
2025-12-31	10.300	10.860	10.300	10.720	10.720	30,645
2025-12-30	10.200	10.200	10.100	10.170	10.170	9,401
2025-12-29	10.440	10.490	10.260	10.490	10.490	20,738
2025-12-24	10.700	10.830	10.700	10.830	10.830	6,937
2025-12-23	11.010	11.010	10.510	10.510	10.510	1,777
2025-12-22	10.920	11.100	10.890	11.010	11.010	12,285
2025-12-19	10.750	11.080	10.750	11.080	11.080	3,254
2025-12-18	11.000	11.000	10.460	10.670	10.670	8,640
2025-12-17	10.840	11.010	10.840	10.970	10.970	11,086
2025-12-16	10.550	10.700	9.970	10.658	10.658	51,283
2025-12-15	10.750	10.860	10.500	10.700	10.700	41,282
2025-12-12	11.740	11.740	10.730	11.100	11.100	22,725
2025-12-11	11.810	11.810	11.400	11.400	11.400	3,860
2025-12-10	11.940	11.940	11.460	11.830	11.830	7,930
2025-12-09	11.660	12.320	11.660	11.960	11.960	32,914
2025-12-08	11.200	11.280	10.920	11.012	11.012	19,637
2025-12-05	11.550	11.550	11.290	11.440	11.440	2,819
2025-12-04	11.590	11.590	11.290	11.510	11.510	15,174
2025-12-03	10.670	11.400	10.670	11.220	11.220	11,815
2025-12-02	10.830	10.920	10.710	10.810	10.810	9,752
2025-12-01	10.210	10.760	9.930	10.680	10.680	55,537
2025-11-28	9.880	10.200	9.870	10.200	10.200	40,686
2025-11-26	9.750	9.810	9.290	9.810	9.810	12,481
2025-11-25	10.000	10.080	9.620	9.710	9.710	7,157
2025-11-24	9.420	9.860	9.270	9.840	9.840	67,838
2025-11-21	9.550	9.760	8.500	8.890	8.890	63,594
2025-11-20	11.490	11.640	9.560	9.720	9.720	47,814
2025-11-19	10.200	10.870	10.140	10.662	10.662	25,673
2025-11-18	9.400	9.940	8.930	9.940	9.940	19,593
2025-11-17	9.360	9.490	9.010	9.250	9.250	40,652
2025-11-14	8.650	9.790	8.120	9.650	9.650	37,669
2025-11-13	9.650	9.650	7.500	9.100	9.100	76,155
2025-11-12	10.690	10.730	9.260	9.400	9.400	25,710
2025-11-11	10.970	10.970	10.840	10.870	10.870	14,838
2025-11-10	10.870	11.060	10.800	10.890	10.890	20,691
2025-11-07	10.990	10.990	10.420	10.530	10.530	9,297
2025-11-06	11.290	11.290	10.650	10.830	10.830	23,039
2025-11-05	11.500	11.500	11.090	11.250	11.250	13,215
2025-11-04	11.030	11.030	10.860	10.900	10.900	2,696
2025-11-03	10.160	10.750	10.160	10.630	10.630	646
2025-10-31	10.680	10.740	9.280	10.590	10.590	38,060
2025-10-30	11.000	11.070	10.800	10.940	10.940	11,641
2025-10-29	11.510	11.510	10.850	11.040	11.040	25,837
2025-10-28	11.450	11.450	10.830	11.060	11.060	6,541
2025-10-27	11.620	11.730	11.620	11.620	11.620	4,543

← NewerPage 4 of 5 · 245 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.