Fannie Mae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 5.660 | 5.770 | 5.620 | 5.650 | 5.650 | 5,985 |
| 2025-01-29 | 5.740 | 5.740 | 5.430 | 5.580 | 5.580 | 4,050 |
| 2025-01-28 | 5.650 | 6.020 | 5.650 | 5.710 | 5.710 | 25,079 |
| 2025-01-27 | 5.390 | 5.620 | 5.315 | 5.320 | 5.320 | 27,421 |
| 2025-01-24 | 6.200 | 6.200 | 5.260 | 5.860 | 5.860 | 49,787 |
| 2025-01-23 | 6.560 | 6.660 | 6.540 | 6.610 | 6.610 | 16,320 |
| 2025-01-22 | 6.850 | 6.890 | 6.590 | 6.730 | 6.730 | 90,862 |
| 2025-01-21 | 7.030 | 7.100 | 6.230 | 6.760 | 6.760 | 291,111 |
| 2025-01-17 | 5.560 | 6.800 | 5.470 | 6.800 | 6.800 | 87,521 |
| 2025-01-16 | 6.310 | 6.460 | 5.090 | 5.700 | 5.700 | 133,942 |
| 2025-01-15 | 7.490 | 7.690 | 5.860 | 6.500 | 6.500 | 120,127 |
| 2025-01-14 | 5.630 | 7.150 | 5.630 | 7.000 | 7.000 | 235,096 |
| 2025-01-13 | 5.310 | 5.480 | 5.310 | 5.405 | 5.405 | 28,136 |
| 2025-01-10 | 5.250 | 5.380 | 5.100 | 5.270 | 5.270 | 192,153 |
| 2025-01-08 | 4.710 | 5.050 | 4.650 | 4.780 | 4.780 | 83,707 |
| 2025-01-07 | 4.480 | 4.690 | 4.260 | 4.600 | 4.600 | 25,601 |
| 2025-01-06 | 4.640 | 5.200 | 4.640 | 5.030 | 5.030 | 118,084 |
| 2025-01-03 | 3.530 | 4.430 | 3.530 | 4.190 | 4.190 | 316,674 |
| 2025-01-02 | 3.330 | 3.510 | 3.260 | 3.450 | 3.450 | 99,902 |
| 2024-12-31 | 3.490 | 3.540 | 3.150 | 3.290 | 3.290 | 65,161 |
| 2024-12-30 | 2.320 | 2.450 | 2.320 | 2.440 | 2.440 | 5,250 |
| 2024-12-27 | 2.520 | 2.520 | 2.510 | 2.510 | 2.510 | 20,200 |
| 2024-12-24 | 2.630 | 2.630 | 2.590 | 2.590 | 2.590 | 300 |
| 2024-12-23 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 1,091 |
| 2024-12-20 | 2.600 | 2.690 | 2.600 | 2.690 | 2.690 | 1,548 |
| 2024-12-19 | 2.700 | 2.700 | 2.660 | 2.660 | 2.660 | 6,375 |
| 2024-12-18 | 2.710 | 2.770 | 2.710 | 2.770 | 2.770 | 1,144 |
| 2024-12-16 | 2.570 | 2.580 | 2.570 | 2.580 | 2.580 | 12,500 |
| 2024-12-13 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 5,000 |
| 2024-12-12 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 2,500 |
| 2024-12-11 | 2.830 | 2.830 | 2.680 | 2.700 | 2.700 | 8,338 |
| 2024-12-10 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 4,338 |
| 2024-12-09 | 2.790 | 2.900 | 2.750 | 2.830 | 2.830 | 16,151 |
| 2024-12-05 | 2.340 | 2.580 | 2.340 | 2.500 | 2.500 | 30,765 |
| 2024-12-04 | 2.710 | 2.710 | 2.100 | 2.300 | 2.300 | 68,259 |
| 2024-12-03 | 2.590 | 2.720 | 2.590 | 2.660 | 2.660 | 7,350 |
| 2024-12-02 | 3.130 | 3.130 | 2.700 | 2.800 | 2.800 | 44,927 |
| 2024-11-29 | 3.160 | 3.160 | 3.110 | 3.140 | 3.140 | 5,400 |
| 2024-11-27 | 3.350 | 3.350 | 3.180 | 3.180 | 3.180 | 1,832 |
| 2024-11-26 | 3.560 | 3.560 | 3.230 | 3.230 | 3.230 | 6,855 |
| 2024-11-25 | 3.300 | 3.540 | 3.300 | 3.500 | 3.500 | 45,348 |
| 2024-11-22 | 3.160 | 3.260 | 3.160 | 3.240 | 3.240 | 3,089 |
| 2024-11-21 | 2.980 | 3.240 | 2.980 | 3.220 | 3.220 | 30,084 |
| 2024-11-20 | 3.220 | 3.220 | 2.900 | 2.970 | 2.970 | 34,561 |
| 2024-11-19 | 3.470 | 3.640 | 3.410 | 3.450 | 3.450 | 43,953 |
| 2024-11-18 | 3.280 | 3.540 | 3.280 | 3.460 | 3.460 | 149,681 |
| 2024-11-15 | 3.050 | 3.250 | 3.000 | 3.230 | 3.230 | 18,113 |
| 2024-11-14 | 3.160 | 3.160 | 2.830 | 3.040 | 3.040 | 65,051 |
| 2024-11-13 | 2.870 | 3.230 | 2.860 | 3.140 | 3.140 | 289,311 |
| 2024-11-12 | 2.320 | 2.810 | 2.320 | 2.810 | 2.810 | 73,880 |
| 2024-11-11 | 2.250 | 2.360 | 2.250 | 2.330 | 2.330 | 63,771 |
| 2024-11-08 | 2.160 | 2.360 | 2.080 | 2.080 | 2.080 | 34,259 |
| 2024-11-07 | 1.930 | 2.380 | 1.910 | 2.380 | 2.380 | 141,938 |
| 2024-11-06 | 1.860 | 1.870 | 1.660 | 1.839 | 1.839 | 124,595 |
| 2024-11-05 | 1.380 | 1.430 | 1.370 | 1.420 | 1.420 | 30,149 |
| 2024-11-04 | 1.220 | 1.270 | 1.220 | 1.260 | 1.260 | 4,428 |
| 2024-11-01 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 6,250 |
| 2024-10-31 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 800 |
| 2024-10-28 | 1.460 | 1.460 | 1.420 | 1.450 | 1.450 | 11,885 |
| 2024-10-25 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1,250 |
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.