Fannie Mae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1,250 |
| 2024-10-24 | 1.630 | 1.630 | 1.520 | 1.540 | 1.540 | 41,725 |
| 2024-10-23 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 10,000 |
| 2024-10-22 | 1.480 | 1.580 | 1.480 | 1.580 | 1.580 | 80,450 |
| 2024-10-21 | 1.410 | 1.510 | 1.410 | 1.460 | 1.460 | 39,370 |
| 2024-10-17 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 8,251 |
| 2024-10-16 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2,083 |
| 2024-10-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 5,500 |
| 2024-10-14 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 187,513 |
| 2024-10-10 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 34,340 |
| 2024-10-09 | 1.110 | 1.130 | 1.110 | 1.120 | 1.120 | 168,300 |
| 2024-10-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,650 |
| 2024-10-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 10,000 |
| 2024-10-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 654 |
| 2024-10-01 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 11,000 |
| 2024-09-24 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 430 |
| 2024-09-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 4,000 |
| 2024-09-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 40,000 |
| 2024-09-13 | 1.200 | 1.210 | 1.190 | 1.210 | 1.210 | 14,075 |
| 2024-09-11 | 1.180 | 1.180 | 1.130 | 1.140 | 1.140 | 2,200 |
| 2024-09-09 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 8,100 |
| 2024-09-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,000 |
| 2024-08-22 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 500 |
| 2024-08-19 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 4,381 |
| 2024-08-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 400 |
| 2024-08-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 9,187 |
| 2024-08-08 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 5,000 |
| 2024-08-06 | 1.160 | 1.190 | 1.160 | 1.182 | 1.182 | 9,000 |
| 2024-08-05 | 1.055 | 1.070 | 1.030 | 1.070 | 1.070 | 44,941 |
| 2024-08-02 | 1.180 | 1.180 | 1.100 | 1.150 | 1.150 | 6,300 |
| 2024-07-30 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 100 |
| 2024-07-22 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 110 |
| 2024-07-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 371 |
| 2024-07-18 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 6,538 |
| 2024-07-16 | 1.510 | 1.560 | 1.500 | 1.550 | 1.550 | 26,400 |
| 2024-07-15 | 1.450 | 1.530 | 1.410 | 1.510 | 1.510 | 22,988 |
| 2024-07-11 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 3,654 |
| 2024-07-10 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 1,312 |
| 2024-07-08 | 1.430 | 1.480 | 1.430 | 1.480 | 1.480 | 22,550 |
| 2024-07-05 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 10,020 |
| 2024-07-03 | 1.370 | 1.460 | 1.370 | 1.460 | 1.460 | 7,000 |
| 2024-07-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 700 |
| 2024-07-01 | 1.450 | 1.540 | 1.450 | 1.540 | 1.540 | 20,677 |
| 2024-06-28 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 47,550 |
| 2024-06-27 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 100 |
| 2024-06-25 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,500 |
| 2024-06-24 | 1.120 | 1.230 | 1.120 | 1.230 | 1.230 | 107,450 |
| 2024-06-21 | 1.060 | 1.150 | 1.060 | 1.150 | 1.150 | 11,200 |
| 2024-06-20 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 5,550 |
| 2024-06-18 | 1.360 | 1.360 | 1.270 | 1.300 | 1.300 | 10,335 |
| 2024-06-17 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 144 |
| 2024-06-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 50,000 |
| 2024-06-13 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 2,435 |
| 2024-06-12 | 1.510 | 1.510 | 1.470 | 1.470 | 1.470 | 53,081 |
| 2024-06-10 | 1.610 | 1.610 | 1.570 | 1.580 | 1.580 | 1,880 |
| 2024-06-07 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 2,527 |
| 2024-06-06 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 16,500 |
| 2024-06-05 | 1.560 | 1.560 | 1.540 | 1.550 | 1.550 | 44,780 |
| 2024-06-04 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1,807 |
| 2024-06-03 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 28,679 |
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.