Fannie Mae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	11.850	11.930	11.370	11.390	11.390	20,351
2025-10-23	12.070	12.250	11.885	11.885	11.885	16,993
2025-10-22	12.720	12.720	11.900	11.930	11.930	25,384
2025-10-21	11.950	12.600	11.920	12.520	12.520	30,332
2025-10-20	10.950	11.850	10.950	11.370	11.370	7,474
2025-10-17	10.400	10.900	10.250	10.640	10.640	8,176
2025-10-16	10.050	10.930	10.050	10.215	10.215	40,825
2025-10-15	10.200	10.200	9.950	10.090	10.090	19,124
2025-10-14	11.000	11.010	9.750	10.610	10.610	88,685
2025-10-13	12.200	12.350	11.450	11.790	11.790	22,102
2025-10-10	12.190	12.300	11.800	11.800	11.800	14,110
2025-10-09	12.200	12.320	12.200	12.210	12.210	7,050
2025-10-08	12.170	12.170	12.070	12.090	12.090	10,938
2025-10-07	12.300	12.350	12.080	12.170	12.170	19,782
2025-10-06	12.360	12.590	12.250	12.250	12.250	17,837
2025-10-03	12.730	12.930	12.290	12.410	12.410	19,696
2025-10-02	12.200	12.500	12.090	12.420	12.420	11,417
2025-10-01	12.010	12.200	11.930	12.000	12.000	33,479
2025-09-30	12.530	12.570	11.840	11.840	11.840	19,637
2025-09-29	12.910	12.950	12.480	12.590	12.590	27,057
2025-09-26	12.890	12.900	12.690	12.780	12.780	16,635
2025-09-25	12.650	12.820	12.500	12.500	12.500	7,628
2025-09-24	13.950	13.950	12.930	13.226	13.226	17,203
2025-09-23	12.420	12.420	11.950	12.080	12.080	5,067
2025-09-22	12.990	13.130	12.350	12.560	12.560	32,157
2025-09-19	13.650	13.750	12.530	12.720	12.720	20,012
2025-09-18	14.200	14.540	13.700	13.700	13.700	17,526
2025-09-17	14.070	14.550	13.910	14.100	14.100	19,376
2025-09-16	14.430	14.490	13.780	13.890	13.890	7,220
2025-09-15	14.670	14.980	13.790	13.790	13.790	96,451
2025-09-12	15.650	15.970	15.010	15.050	15.050	45,978
2025-09-11	14.320	15.490	13.870	15.410	15.410	33,604
2025-09-10	14.750	14.810	13.910	13.970	13.970	25,301
2025-09-09	14.500	15.000	13.820	14.770	14.770	47,662
2025-09-08	12.990	13.980	12.990	13.680	13.680	29,823
2025-09-05	12.650	12.830	12.410	12.710	12.710	33,627
2025-09-04	12.340	12.980	12.260	12.710	12.710	58,985
2025-09-03	11.380	12.480	11.380	12.250	12.250	43,298
2025-09-02	11.320	11.380	11.090	11.330	11.330	6,326
2025-08-29	10.980	11.320	10.910	11.320	11.320	8,412
2025-08-28	11.300	11.360	11.240	11.290	11.290	17,850
2025-08-27	11.070	11.410	11.070	11.230	11.230	12,750
2025-08-26	10.730	10.960	10.723	10.960	10.960	15,461
2025-08-22	10.780	11.220	10.780	11.100	11.100	41,655
2025-08-21	10.840	10.857	10.690	10.710	10.710	9,566
2025-08-20	10.870	10.870	10.530	10.760	10.760	18,475
2025-08-19	11.450	11.450	10.940	11.020	11.020	32,723
2025-08-18	11.280	11.530	11.280	11.320	11.320	21,973
2025-08-15	10.850	11.210	10.850	11.170	11.170	4,645
2025-08-14	11.220	11.440	10.900	10.940	10.940	8,310
2025-08-13	11.230	11.450	11.230	11.400	11.400	7,893
2025-08-12	11.610	11.610	10.670	11.110	11.110	33,424
2025-08-11	10.770	11.550	10.450	11.290	11.290	128,765
2025-08-08	8.610	10.040	8.610	10.000	10.000	237,067
2025-08-07	8.300	8.560	8.210	8.370	8.370	3,880
2025-08-06	8.260	8.330	8.080	8.080	8.080	2,724
2025-08-04	8.940	8.940	8.600	8.600	8.600	7,270
2025-08-01	8.870	9.000	8.720	8.720	8.720	17,202
2025-07-31	8.520	8.520	7.920	8.000	8.000	27,228
2025-07-30	8.570	8.750	8.500	8.500	8.500	3,250

← NewerPage 5 of 15 · 894 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.