Other US listings · FNMAM · stock
Federal National Mortgage Association Fannie Mae (FNMAM) stock price history
Every Other US listings trading session of Federal National Mortgage Association Fannie Mae from Apr 24, 2001 to Jul 17, 2026: 6,345 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.
FNMAM adjusted close, 2001 to 2026
- $36.47
- All time high, 2007
- $28.85
- 52 week high, $13.29 low
- 6,345
- Daily sessions since 2001
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
FNMAM key facts
- Federal National Mortgage Association Fannie Mae (FNMAM) closed at $13.75 on Jul 17, 2026 on Other US listings.
- FNMAM's all time high close is $36.47, set on May 4, 2007; its all time low close is $0.6000 on Sep 13, 2010.
- FNMAM's 52 week range is $13.29 to $28.85.
- FNMAM returned -37.9% over the year to Jul 17, 2026 and +336.5% over five years.
- Over ten years FNMAM returned +95%, +6.9% a year compounded.
- FNMAM's deepest drawdown was -98.4% from May 4, 2007 to Sep 13, 2010.
- DataCedar holds 6,345 daily sessions of FNMAM history from Apr 24, 2001, adjusted for splits and dividends, served by the API under a key.
FNMAM price chart, 2001 to 2026
FNMAM returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.2% |
| 3 months | -24.7% |
| 6 months | -28.5% |
| Year to date | -45.0% |
| 1 year | -37.9% |
| 3 years | +329.7% |
| 5 years | +336.5% |
| 10 years | +95.0% |
| Since Apr 24, 2001 | -53.4% |
| Compound annual growth, 25.2 years | -3.0% |
FNMAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.47 on May 4, 2007
- All time low close
- $0.6000 on Sep 13, 2010
- 52 week high
- $28.85 on Sep 19, 2025
- 52 week low
- $13.29 on Jul 15, 2026
- Deepest drawdown
- -98.4% from May 4, 2007 to Sep 13, 2010, not yet recovered
- Best single session
- +59.6% on Nov 6, 2024
- Worst single session
- -81.0% on Sep 8, 2008
- Volatility, 1 year annualised
- 47.3%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2013, +372%
- Worst calendar year
- 2008, -96%
FNMAM 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. 2001 starts on Apr 24, 2001; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.43 | $25.85 | $13.29 | $13.75 | -45.0% | 395.7K | 135 |
| 2025 | $18.35 | $28.85 | $15.69 | $25.00 | +35.1% | 2.2M | 250 |
| 2024 | $4.62 | $18.99 | $4.50 | $18.50 | +279.1% | 2.9M | 252 |
| 2023 | $2.95 | $4.88 | $2.26 | $4.88 | +64.3% | 1.1M | 250 |
| 2022 | $4.47 | $5.92 | $2.71 | $2.97 | -32.2% | 1.5M | 251 |
| 2021 | $14.63 | $14.63 | $2.57 | $4.38 | -69.9% | 2.1M | 252 |
| 2020 | $19.90 | $20.25 | $7.75 | $14.55 | -26.5% | 2.5M | 253 |
| 2019 | $10.10 | $24.30 | $10.10 | $19.79 | +87.2% | 3M | 252 |
| 2018 | $13.50 | $14.99 | $8.32 | $10.57 | -24.5% | 2.4M | 251 |
| 2017 | $13.15 | $19.84 | $8.70 | $14.00 | +11.1% | 1.4M | 251 |
| 2016 | $5.40 | $16.29 | $3.90 | $12.60 | +159.8% | 1.1M | 252 |
| 2015 | $5.75 | $9.20 | $4.70 | $4.85 | -13.4% | 638.8K | 252 |
| 2014 | $13.69 | $22.49 | $4.95 | $5.60 | -59.1% | 2.8M | 252 |
| 2013 | $2.75 | $15.00 | $2.75 | $13.69 | +372.1% | 2.9M | 252 |
| 2012 | $2.09 | $3.50 | $0.9200 | $2.90 | +56.8% | 4.1M | 250 |
| 2011 | $0.9700 | $5.45 | $0.9700 | $1.85 | +83.2% | 10.7M | 252 |
| 2010 | $1.55 | $2.25 | $0.3700 | $1.01 | -36.1% | 3.3M | 252 |
| 2009 | $1.17 | $3.58 | $0.3100 | $1.58 | +30.6% | 11.4M | 252 |
| 2008 | $30.05 | $38.23 | $0.8800 | $1.21 | -95.9% | 8.8M | 253 |
| 2007 | $35.15 | $36.47 | $26.50 | $29.68 | -15.3% | 2.1M | 251 |
| 2006 | $33.53 | $35.58 | $31.25 | $35.02 | +4.2% | 2.8M | 251 |
| 2005 | $30.59 | $33.62 | $30.05 | $33.62 | +10.5% | 4.9M | 252 |
| 2004 | $31.50 | $32.30 | $28.81 | $30.42 | -3.4% | 4.3M | 252 |
| 2003 | $30.47 | $33.56 | $29.64 | $31.50 | +3.4% | 2.5M | 252 |
| 2002 | $29.59 | $32.44 | $29.55 | $30.47 | +3.3% | 1.2M | 252 |
| 2001 | $29.79 | $30.38 | $28.61 | $29.49 | n/a | 2.5M | 171 |
FNMAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $13.75 | -11.3% |
| June 2026 | $15.50 | -12.1% |
| May 2026 | $17.63 | +2.2% |
| April 2026 | $17.25 | -1.4% |
| March 2026 | $17.50 | -12.9% |
| February 2026 | $20.10 | +0.5% |
| January 2026 | $20.00 | -20.0% |
| December 2025 | $25.00 | -3.2% |
| November 2025 | $25.82 | -2.6% |
| October 2025 | $26.50 | -3.5% |
| September 2025 | $27.45 | +0.8% |
| August 2025 | $27.23 | +29.7% |
About the FNMAM data
Daily bars. 6,345 sessions from Apr 24, 2001 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 Apr 24, 2001, 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/FNMAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
- FNMAI Federal National Mortgage Association Fannie Mae
- FNMAJ Federal National Mortgage Association Fannie Mae
- FNMAK Federal National Mortgage Association Fannie Mae
- FNMAL Federal National Mortgage Association Fannie Mae
- FNMAN Federal National Mortgage Association Fannie Mae
- FNMAO Federal National Mortgage Association Fannie Mae
- FNMAP Federal National Mortgage Association Fannie Mae
- FNMAS Federal National Mortgage Association Fannie Mae
Browse Other US listings
Common questions
FNMAM share price history
