Fannie Mae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 7.590 | 8.890 | 7.500 | 8.180 | 8.180 | 44,302 |
| 2025-07-28 | 7.680 | 7.700 | 7.520 | 7.630 | 7.630 | 20,639 |
| 2025-07-25 | 8.550 | 8.590 | 7.510 | 7.950 | 7.950 | 92,180 |
| 2025-07-24 | 8.580 | 8.920 | 8.580 | 8.813 | 8.813 | 15,200 |
| 2025-07-23 | 7.770 | 9.190 | 7.510 | 8.940 | 8.940 | 64,870 |
| 2025-07-22 | 7.970 | 7.970 | 7.420 | 7.820 | 7.820 | 68,368 |
| 2025-07-21 | 8.500 | 8.520 | 8.160 | 8.210 | 8.210 | 11,372 |
| 2025-07-18 | 8.740 | 8.760 | 8.500 | 8.510 | 8.510 | 15,553 |
| 2025-07-17 | 9.040 | 9.080 | 8.750 | 8.750 | 8.750 | 5,815 |
| 2025-07-16 | 8.930 | 9.000 | 8.910 | 8.960 | 8.960 | 3,005 |
| 2025-07-15 | 9.140 | 9.150 | 9.040 | 9.040 | 9.040 | 2,436 |
| 2025-07-14 | 8.800 | 8.980 | 8.800 | 8.980 | 8.980 | 24,121 |
| 2025-07-11 | 8.830 | 8.830 | 8.780 | 8.780 | 8.780 | 1,214 |
| 2025-07-10 | 8.910 | 9.100 | 8.810 | 9.060 | 9.060 | 6,793 |
| 2025-07-09 | 9.090 | 9.090 | 8.930 | 8.930 | 8.930 | 7,708 |
| 2025-07-08 | 9.160 | 9.240 | 9.150 | 9.150 | 9.150 | 8,221 |
| 2025-07-07 | 9.260 | 9.280 | 9.130 | 9.130 | 9.130 | 24,307 |
| 2025-07-03 | 9.270 | 9.350 | 9.270 | 9.300 | 9.300 | 18,858 |
| 2025-07-02 | 8.980 | 9.610 | 8.920 | 9.400 | 9.400 | 45,017 |
| 2025-07-01 | 9.490 | 9.490 | 9.190 | 9.200 | 9.200 | 7,466 |
| 2025-06-30 | 9.720 | 9.720 | 9.000 | 9.310 | 9.310 | 63,293 |
| 2025-06-27 | 9.990 | 10.000 | 9.750 | 9.910 | 9.910 | 32,818 |
| 2025-06-26 | 10.100 | 10.250 | 10.040 | 10.100 | 10.100 | 55,634 |
| 2025-06-25 | 10.050 | 10.050 | 9.960 | 9.960 | 9.960 | 10,519 |
| 2025-06-24 | 9.970 | 9.970 | 9.908 | 9.960 | 9.960 | 13,233 |
| 2025-06-23 | 9.930 | 9.950 | 9.650 | 9.650 | 9.650 | 5,097 |
| 2025-06-20 | 10.120 | 10.200 | 10.120 | 10.150 | 10.150 | 5,352 |
| 2025-06-18 | 10.070 | 10.140 | 10.070 | 10.140 | 10.140 | 470 |
| 2025-06-17 | 9.840 | 10.280 | 9.770 | 10.250 | 10.250 | 9,114 |
| 2025-06-16 | 9.540 | 10.050 | 9.540 | 10.050 | 10.050 | 22,838 |
| 2025-06-13 | 9.670 | 9.716 | 9.540 | 9.600 | 9.600 | 21,905 |
| 2025-06-12 | 9.910 | 9.980 | 9.360 | 9.720 | 9.720 | 37,019 |
| 2025-06-11 | 9.990 | 10.010 | 9.950 | 10.010 | 10.010 | 5,672 |
| 2025-06-10 | 9.250 | 9.660 | 9.250 | 9.610 | 9.610 | 925 |
| 2025-06-09 | 9.090 | 9.240 | 9.080 | 9.240 | 9.240 | 10,000 |
| 2025-06-06 | 9.170 | 9.240 | 8.800 | 8.970 | 8.970 | 20,840 |
| 2025-06-05 | 8.500 | 8.900 | 8.500 | 8.880 | 8.880 | 47,029 |
| 2025-06-04 | 9.500 | 9.570 | 7.310 | 8.320 | 8.320 | 214,335 |
| 2025-06-03 | 10.530 | 10.600 | 9.790 | 10.370 | 10.370 | 159,621 |
| 2025-06-02 | 10.470 | 10.470 | 10.290 | 10.430 | 10.430 | 12,662 |
| 2025-05-30 | 10.530 | 11.000 | 10.340 | 10.510 | 10.510 | 9,617 |
| 2025-05-29 | 10.850 | 10.850 | 9.520 | 10.470 | 10.470 | 79,188 |
| 2025-05-28 | 11.750 | 11.840 | 10.420 | 10.880 | 10.880 | 61,380 |
| 2025-05-27 | 10.990 | 11.330 | 10.660 | 10.760 | 10.760 | 93,055 |
| 2025-05-23 | 10.450 | 11.200 | 9.900 | 10.850 | 10.850 | 73,650 |
| 2025-05-22 | 10.000 | 10.380 | 8.840 | 10.300 | 10.300 | 260,182 |
| 2025-05-21 | 7.690 | 7.730 | 7.260 | 7.470 | 7.470 | 21,394 |
| 2025-05-20 | 6.880 | 7.720 | 6.850 | 7.620 | 7.620 | 31,411 |
| 2025-05-19 | 6.800 | 6.820 | 6.760 | 6.820 | 6.820 | 4,678 |
| 2025-05-16 | 6.710 | 6.750 | 6.710 | 6.730 | 6.730 | 10,779 |
| 2025-05-15 | 6.730 | 6.760 | 6.730 | 6.750 | 6.750 | 3,512 |
| 2025-05-14 | 6.690 | 6.690 | 6.630 | 6.630 | 6.630 | 3,225 |
| 2025-05-13 | 6.610 | 6.695 | 6.600 | 6.695 | 6.695 | 9,401 |
| 2025-05-12 | 6.740 | 6.800 | 6.680 | 6.700 | 6.700 | 2,523 |
| 2025-05-09 | 6.660 | 6.750 | 6.580 | 6.580 | 6.580 | 2,676 |
| 2025-05-08 | 6.400 | 6.670 | 6.400 | 6.670 | 6.670 | 9,149 |
| 2025-05-07 | 6.400 | 6.400 | 6.390 | 6.390 | 6.390 | 6,400 |
| 2025-05-06 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 900 |
| 2025-05-02 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 5,197 |
| 2025-05-01 | 6.320 | 6.450 | 6.320 | 6.400 | 6.400 | 19,815 |
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.