Fannie Mae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 6.000 | 6.310 | 5.970 | 6.310 | 6.310 | 19,330 |
| 2025-04-29 | 6.290 | 6.340 | 6.240 | 6.340 | 6.340 | 30,343 |
| 2025-04-28 | 6.290 | 6.300 | 6.260 | 6.263 | 6.263 | 5,351 |
| 2025-04-25 | 6.280 | 6.280 | 6.090 | 6.240 | 6.240 | 17,751 |
| 2025-04-24 | 6.430 | 6.430 | 6.260 | 6.340 | 6.340 | 7,801 |
| 2025-04-23 | 6.470 | 6.520 | 6.460 | 6.520 | 6.520 | 12,102 |
| 2025-04-22 | 6.200 | 6.270 | 6.200 | 6.262 | 6.262 | 7,895 |
| 2025-04-16 | 6.300 | 6.380 | 6.270 | 6.380 | 6.380 | 5,972 |
| 2025-04-15 | 6.250 | 6.430 | 6.250 | 6.350 | 6.350 | 47,822 |
| 2025-04-14 | 5.940 | 6.630 | 5.940 | 6.320 | 6.320 | 19,785 |
| 2025-04-11 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 2,001 |
| 2025-04-10 | 5.760 | 5.760 | 5.620 | 5.620 | 5.620 | 14,450 |
| 2025-04-09 | 5.100 | 6.040 | 5.100 | 6.020 | 6.020 | 44,927 |
| 2025-04-08 | 5.940 | 6.170 | 5.510 | 5.620 | 5.620 | 9,525 |
| 2025-04-07 | 5.040 | 5.610 | 4.920 | 5.500 | 5.500 | 37,781 |
| 2025-04-04 | 5.800 | 5.800 | 5.205 | 5.730 | 5.730 | 78,529 |
| 2025-04-03 | 6.000 | 6.180 | 5.960 | 6.170 | 6.170 | 14,060 |
| 2025-04-02 | 6.600 | 6.650 | 6.560 | 6.610 | 6.610 | 19,491 |
| 2025-04-01 | 6.600 | 6.700 | 6.480 | 6.590 | 6.590 | 57,081 |
| 2025-03-31 | 6.680 | 6.680 | 6.200 | 6.290 | 6.290 | 7,467 |
| 2025-03-28 | 7.050 | 7.050 | 6.720 | 6.720 | 6.720 | 20,207 |
| 2025-03-27 | 7.140 | 7.290 | 7.090 | 7.130 | 7.130 | 1,950 |
| 2025-03-26 | 7.300 | 7.550 | 6.950 | 7.000 | 7.000 | 25,679 |
| 2025-03-25 | 7.070 | 7.570 | 7.070 | 7.420 | 7.420 | 106,842 |
| 2025-03-24 | 6.960 | 7.000 | 6.800 | 7.000 | 7.000 | 20,422 |
| 2025-03-21 | 6.180 | 6.490 | 6.180 | 6.420 | 6.420 | 9,553 |
| 2025-03-20 | 6.020 | 6.150 | 5.830 | 6.150 | 6.150 | 11,218 |
| 2025-03-19 | 5.770 | 6.120 | 5.740 | 6.080 | 6.080 | 11,752 |
| 2025-03-18 | 5.840 | 5.840 | 5.500 | 5.550 | 5.550 | 15,825 |
| 2025-03-17 | 6.210 | 6.210 | 5.990 | 5.990 | 5.990 | 17,835 |
| 2025-03-14 | 5.540 | 6.320 | 5.530 | 6.130 | 6.130 | 27,163 |
| 2025-03-13 | 5.790 | 5.820 | 5.360 | 5.370 | 5.370 | 17,091 |
| 2025-03-12 | 5.390 | 5.680 | 5.390 | 5.650 | 5.650 | 11,745 |
| 2025-03-11 | 4.960 | 5.270 | 4.930 | 5.240 | 5.240 | 52,319 |
| 2025-03-10 | 5.640 | 5.640 | 5.040 | 5.040 | 5.040 | 87,088 |
| 2025-03-07 | 5.630 | 5.630 | 5.340 | 5.390 | 5.390 | 22,306 |
| 2025-03-06 | 6.360 | 6.430 | 6.360 | 6.430 | 6.430 | 10,745 |
| 2025-03-05 | 6.380 | 6.400 | 6.370 | 6.380 | 6.380 | 10,455 |
| 2025-03-04 | 6.270 | 6.330 | 5.960 | 6.190 | 6.190 | 30,570 |
| 2025-03-03 | 6.560 | 6.730 | 6.540 | 6.540 | 6.540 | 16,467 |
| 2025-02-28 | 6.510 | 6.530 | 6.260 | 6.290 | 6.290 | 19,511 |
| 2025-02-27 | 6.370 | 6.610 | 6.370 | 6.610 | 6.610 | 18,391 |
| 2025-02-26 | 6.190 | 6.690 | 6.190 | 6.330 | 6.330 | 43,723 |
| 2025-02-25 | 6.590 | 6.590 | 6.220 | 6.290 | 6.290 | 46,711 |
| 2025-02-24 | 7.160 | 7.170 | 6.580 | 7.130 | 7.130 | 34,528 |
| 2025-02-21 | 7.610 | 7.680 | 7.180 | 7.180 | 7.180 | 24,392 |
| 2025-02-20 | 7.810 | 8.000 | 6.940 | 7.560 | 7.560 | 214,366 |
| 2025-02-19 | 7.370 | 7.670 | 7.370 | 7.530 | 7.530 | 53,701 |
| 2025-02-18 | 7.130 | 7.310 | 7.130 | 7.300 | 7.300 | 42,200 |
| 2025-02-14 | 6.740 | 7.030 | 6.740 | 6.970 | 6.970 | 63,606 |
| 2025-02-13 | 7.010 | 7.110 | 6.950 | 6.950 | 6.950 | 56,848 |
| 2025-02-12 | 6.850 | 6.900 | 6.770 | 6.880 | 6.880 | 125,772 |
| 2025-02-11 | 6.870 | 6.870 | 6.700 | 6.750 | 6.750 | 56,170 |
| 2025-02-10 | 6.670 | 6.950 | 6.540 | 6.700 | 6.700 | 36,330 |
| 2025-02-07 | 6.850 | 6.900 | 6.520 | 6.560 | 6.560 | 20,481 |
| 2025-02-06 | 6.770 | 7.160 | 6.630 | 6.910 | 6.910 | 85,782 |
| 2025-02-05 | 5.440 | 6.000 | 5.440 | 5.950 | 5.950 | 259,497 |
| 2025-02-04 | 5.160 | 5.630 | 5.160 | 5.460 | 5.460 | 9,684 |
| 2025-02-03 | 5.020 | 5.180 | 4.980 | 5.130 | 5.130 | 10,531 |
| 2025-01-31 | 5.620 | 5.620 | 5.480 | 5.480 | 5.480 | 3,492 |
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.