Other US listings · FNMA · stock
Federal National Mortgage Association Fannie Mae (FNMA) stock price history
Every Other US listings trading session of Federal National Mortgage Association Fannie Mae from Jan 3, 1977 to Jul 17, 2026: 12,487 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FNMA adjusted close, 1977 to 2026
- $73.24
- All time high, 2001
- $15.99
- 52 week high, $3.60 low
- 12,487
- Daily sessions since 1977
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1977 to 2026 series and minute bars.
FNMA key facts
- Federal National Mortgage Association Fannie Mae (FNMA) closed at $6.02 on Jul 17, 2026 on Other US listings.
- FNMA's all time high close is $73.24, set on Jun 22, 2001; its all time low close is $0.1900 on Jul 8, 2010.
- FNMA's 52 week range is $3.60 to $15.99.
- FNMA returned -31.4% over the year to Jul 17, 2026 and +356.1% over five years.
- Over ten years FNMA returned +200%, +11.6% a year compounded.
- FNMA's deepest drawdown was -99.7% from Jun 22, 2001 to Jul 8, 2010.
- DataCedar holds 12,487 daily sessions of FNMA history from Jan 3, 1977, adjusted for splits and dividends, served by the API under a key.
FNMA price chart, 1977 to 2026
FNMA returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | -27.1% |
| 6 months | -29.3% |
| Year to date | -41.6% |
| 1 year | -31.4% |
| 3 years | +1,268% |
| 5 years | +356.1% |
| 10 years | +199.5% |
| Since Jan 3, 1977 | +605.4% |
| Compound annual growth, 49.5 years | +4.0% |
FNMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $73.24 on Jun 22, 2001
- All time low close
- $0.1900 on Jul 8, 2010
- 52 week high
- $15.99 on Sep 12, 2025
- 52 week low
- $3.60 on Mar 19, 2026
- Deepest drawdown
- -99.7% from Jun 22, 2001 to Jul 8, 2010, not yet recovered
- Best single session
- +65.8% on Sep 23, 2008
- Worst single session
- -89.6% on Sep 8, 2008
- Volatility, 1 year annualised
- 89.5%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 1977
- 7.1×
- Best calendar year
- 2013, +1,058%
- Worst calendar year
- 2008, -98%
FNMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1977 starts on Jan 3, 1977; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.80 | $11.47 | $3.60 | $6.02 | -43.9% | 793.7M | 135 |
| 2025 | $3.31 | $15.99 | $3.21 | $10.73 | +227.1% | 2.4B | 250 |
| 2024 | $1.06 | $3.65 | $0.9300 | $3.28 | +206.5% | 1.6B | 252 |
| 2023 | $0.3500 | $1.15 | $0.3500 | $1.07 | +205.7% | 527.9M | 250 |
| 2022 | $0.8300 | $0.9400 | $0.3500 | $0.3500 | -57.3% | 466.2M | 251 |
| 2021 | $2.39 | $2.50 | $0.7000 | $0.8200 | -65.7% | 1.7B | 252 |
| 2020 | $3.12 | $3.69 | $1.26 | $2.39 | -23.4% | 1.2B | 253 |
| 2019 | $1.08 | $4.23 | $1.06 | $3.12 | +194.3% | 1.7B | 252 |
| 2018 | $2.64 | $2.65 | $0.9800 | $1.06 | -60.0% | 881.8M | 251 |
| 2017 | $3.91 | $4.50 | $2.19 | $2.65 | -32.1% | 1.1B | 251 |
| 2016 | $1.65 | $5.00 | $0.9800 | $3.90 | +137.8% | 1.4B | 252 |
| 2015 | $2.06 | $3.51 | $1.58 | $1.64 | -20.4% | 1.2B | 252 |
| 2014 | $3.01 | $6.35 | $0.0100 | $2.06 | -31.6% | 3.8B | 252 |
| 2013 | $0.2600 | $5.44 | $0.0900 | $3.01 | +1,058% | 6.9B | 252 |
| 2012 | $0.2100 | $0.4100 | $0.2000 | $0.2600 | +30.0% | 837.4M | 250 |
| 2011 | $0.3000 | $0.9600 | $0.1900 | $0.2000 | -33.3% | 2B | 252 |
| 2010 | $1.21 | $1.36 | $0.0200 | $0.3000 | -74.6% | 4.8B | 252 |
| 2009 | $0.7500 | $2.13 | $0.3500 | $1.18 | +55.3% | 13.6B | 252 |
| 2008 | $39.07 | $39.07 | $0.3000 | $0.7600 | -98.0% | 12.9B | 253 |
| 2007 | $56.04 | $68.01 | $25.64 | $38.85 | -30.5% | 2B | 251 |
| 2006 | $45.69 | $58.69 | $43.03 | $55.89 | +24.1% | 847M | 251 |
| 2005 | $64.48 | $64.93 | $37.94 | $45.05 | -30.1% | 1.1B | 252 |
| 2004 | $66.01 | $71.56 | $56.57 | $64.48 | -2.3% | 1.1B | 252 |
| 2003 | $55.75 | $66.81 | $50.43 | $66.02 | +19.6% | 1.1B | 252 |
| 2002 | $67.05 | $71.21 | $50.27 | $55.22 | -17.6% | 1.1B | 252 |
| 2001 | $70.82 | $73.56 | $60.12 | $67.05 | -7.0% | 966.5M | 248 |
| 2000 | $49.39 | $74.25 | $39.24 | $72.07 | +41.5% | 912.7M | 252 |
| 1999 | $59.11 | $60.91 | $47.55 | $50.92 | -14.3% | 652.4M | 252 |
| 1998 | $45.10 | $61.16 | $39.65 | $59.41 | +31.7% | 622.6M | 252 |
| 1997 | $29.24 | $45.29 | $28.13 | $45.10 | +54.7% | 608.7M | 253 |
| 1996 | $23.44 | $32.24 | $21.07 | $29.14 | +24.4% | 704.1M | 254 |
| 1995 | $13.38 | $23.84 | $12.60 | $23.44 | +75.4% | 910.7M | 252 |
| 1994 | $13.95 | $16.43 | $12.49 | $13.36 | -4.4% | 816.4M | 252 |
| 1993 | $13.30 | $15.14 | $12.92 | $13.97 | +5.2% | 747.1M | 253 |
| 1992 | $11.62 | $13.43 | $9.48 | $13.28 | +13.1% | 792.2M | 254 |
| 1991 | $5.86 | $11.85 | $5.40 | $11.75 | +97.8% | 1B | 253 |
| 1990 | $5.53 | $7.35 | $4.12 | $5.94 | +7.5% | 1.3B | 253 |
| 1989 | $2.71 | $7.49 | $2.68 | $5.53 | +103.4% | 1.5B | 252 |
| 1988 | $1.67 | $2.82 | $1.53 | $2.72 | +69.3% | 1.4B | 253 |
| 1987 | $2.13 | $2.53 | $1.32 | $1.60 | -24.6% | 1.9B | 253 |
| 1986 | $1.32 | $2.19 | $1.18 | $2.13 | +58.5% | 1.8B | 253 |
| 1985 | $0.7910 | $1.54 | $0.7202 | $1.34 | +69.7% | 1.5B | 252 |
| 1984 | $1.16 | $1.29 | $0.5563 | $0.7910 | -32.5% | 1.3B | 253 |
| 1983 | $1.24 | $1.53 | $1.00 | $1.17 | -5.5% | 1B | 253 |
| 1982 | $0.4299 | $1.38 | $0.3604 | $1.24 | +188.2% | 869.6M | 253 |
| 1981 | $0.6006 | $0.6132 | $0.3224 | $0.4299 | -28.4% | 438.9M | 253 |
| 1980 | $0.8092 | $0.8788 | $0.5311 | $0.6006 | -26.4% | 559.8M | 253 |
| 1979 | $0.8155 | $0.9862 | $0.7776 | $0.8155 | -0.8% | 259M | 253 |
| 1978 | $0.7523 | $0.9926 | $0.6828 | $0.8219 | +9.2% | 253.8M | 252 |
| 1977 | $0.8535 | $0.8851 | $0.7460 | $0.7523 | n/a | 239.7M | 252 |
FNMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $6.02 | -7.5% |
| June 2026 | $6.51 | -8.1% |
| May 2026 | $7.08 | -13.4% |
| April 2026 | $8.18 | +12.7% |
| March 2026 | $7.26 | +0.8% |
| February 2026 | $7.20 | -12.1% |
| January 2026 | $8.19 | -23.7% |
| December 2025 | $10.73 | +5.0% |
| November 2025 | $10.22 | +0.1% |
| October 2025 | $10.21 | -15.3% |
| September 2025 | $12.05 | +6.7% |
| August 2025 | $11.29 | +40.8% |
About the FNMA data
Daily bars. 12,487 sessions from Jan 3, 1977 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 1977, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FNMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
- FNFI First Niles Financial INC
- FNFPA First Niles Financial INC
- FNIGY Finning International Inc./ADR
- FNLPF Fresnillo Plc/ADR
- FNMAG Federal National Mortgage Association Fannie Mae
- FNMAH Federal National Mortgage Association Fannie Mae
- FNMAI Federal National Mortgage Association Fannie Mae
- FNMAJ Federal National Mortgage Association Fannie Mae
Browse Other US listings
Common questions
FNMA share price history
