Other US listings · FNMAO · stock
Federal National Mortgage Association Fannie Mae (FNMAO) stock price history
Every Other US listings trading session of Federal National Mortgage Association Fannie Mae from Aug 17, 2000 to Jul 17, 2026: 6,516 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.
FNMAO adjusted close, 2000 to 2026
- $34.44
- All time high, 2000
- $26.36
- 52 week high, $10.70 low
- 6,516
- Daily sessions since 2000
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
FNMAO key facts
- Federal National Mortgage Association Fannie Mae (FNMAO) closed at $11.04 on Jul 17, 2026 on Other US listings.
- FNMAO's all time high close is $34.44, set on Dec 28, 2000; its all time low close is $0.3500 on Dec 18, 2008.
- FNMAO's 52 week range is $10.70 to $26.36.
- FNMAO returned -40.4% over the year to Jul 17, 2026 and +308.9% over five years.
- Over ten years FNMAO returned +38%, +3.3% a year compounded.
- FNMAO's deepest drawdown was -99.0% from Mar 26, 2001 to Dec 18, 2008.
- DataCedar holds 6,516 daily sessions of FNMAO history from Aug 17, 2000, adjusted for splits and dividends, served by the API under a key.
FNMAO price chart, 2000 to 2026
FNMAO returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.1% |
| 3 months | -24.0% |
| 6 months | -38.7% |
| Year to date | -46.1% |
| 1 year | -40.4% |
| 3 years | +270.5% |
| 5 years | +308.9% |
| 10 years | +38.0% |
| Since Aug 17, 2000 | -67.5% |
| Compound annual growth, 25.9 years | -4.2% |
FNMAO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $34.44 on Dec 28, 2000
- All time low close
- $0.3500 on Dec 18, 2008
- 52 week high
- $26.36 on Sep 5, 2025
- 52 week low
- $10.70 on Jul 17, 2026
- Deepest drawdown
- -99.0% from Mar 26, 2001 to Dec 18, 2008, not yet recovered
- Best single session
- +71.4% on Nov 28, 2008
- Worst single session
- -75.7% on Sep 8, 2008
- Volatility, 1 year annualised
- 53.0%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2013, +362%
- Worst calendar year
- 2008, -98%
FNMAO 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. 2000 starts on Aug 17, 2000; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $21.64 | $21.64 | $10.70 | $11.04 | -45.9% | 274.2K | 135 |
| 2025 | $17.50 | $26.36 | $14.42 | $20.40 | +16.4% | 8M | 250 |
| 2024 | $4.48 | $17.55 | $4.48 | $17.52 | +291.1% | 1.6M | 252 |
| 2023 | $2.50 | $4.53 | $2.00 | $4.48 | +75.7% | 839.4K | 250 |
| 2022 | $4.00 | $5.45 | $2.19 | $2.55 | -30.5% | 1.3M | 251 |
| 2021 | $13.80 | $14.00 | $1.75 | $3.67 | -74.7% | 2.2M | 252 |
| 2020 | $17.50 | $19.02 | $6.75 | $14.50 | -17.1% | 742.4K | 253 |
| 2019 | $10.11 | $24.00 | $10.11 | $17.50 | +69.4% | 585.4K | 252 |
| 2018 | $14.80 | $14.80 | $8.50 | $10.33 | -24.6% | 316.9K | 251 |
| 2017 | $13.00 | $18.25 | $8.65 | $13.70 | +5.4% | 597.2K | 251 |
| 2016 | $6.00 | $14.34 | $4.15 | $13.00 | +132.1% | 1.1M | 252 |
| 2015 | $5.75 | $10.00 | $5.11 | $5.60 | +5.7% | 526.6K | 252 |
| 2014 | $13.75 | $22.00 | $4.76 | $5.30 | -61.8% | 1.4M | 252 |
| 2013 | $3.00 | $15.00 | $2.80 | $13.87 | +362.3% | 3.9M | 252 |
| 2012 | $2.00 | $3.31 | $1.05 | $3.00 | +50.8% | 1.1M | 250 |
| 2011 | $1.02 | $5.25 | $1.01 | $1.99 | +97.0% | 9.1M | 252 |
| 2010 | $1.40 | $2.02 | $0.4000 | $1.01 | -27.9% | 3.8M | 252 |
| 2009 | $0.5500 | $4.31 | $0.4200 | $1.40 | +169.2% | 5.8M | 252 |
| 2008 | $22.03 | $22.38 | $0.3000 | $0.5200 | -97.6% | 7.3M | 253 |
| 2007 | $31.55 | $34.32 | $21.05 | $21.29 | -32.5% | 11M | 251 |
| 2006 | $27.37 | $32.07 | $27.37 | $31.55 | +15.3% | 7.8M | 251 |
| 2005 | $25.04 | $27.65 | $24.22 | $27.37 | +9.9% | 2.7M | 252 |
| 2004 | $29.01 | $29.18 | $24.55 | $24.90 | -14.2% | 788.2K | 252 |
| 2003 | $30.74 | $31.96 | $23.75 | $29.01 | -5.7% | 2.8M | 252 |
| 2002 | $33.08 | $33.92 | $30.70 | $30.77 | -7.0% | 128.4K | 252 |
| 2001 | $34.44 | $34.44 | $33.01 | $33.08 | -3.9% | 134.6K | 248 |
| 2000 | $33.93 | $34.44 | $33.73 | $34.44 | n/a | 756.2K | 94 |
FNMAO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $11.04 | -12.7% |
| June 2026 | $12.65 | -11.2% |
| May 2026 | $14.25 | -3.5% |
| April 2026 | $14.77 | +0.5% |
| March 2026 | $14.69 | -14.6% |
| February 2026 | $17.20 | -7.5% |
| January 2026 | $18.60 | -8.8% |
| December 2025 | $20.40 | -1.7% |
| November 2025 | $20.75 | -3.7% |
| October 2025 | $21.55 | -5.1% |
| September 2025 | $22.70 | -6.5% |
| August 2025 | $24.27 | +48.0% |
About the FNMAO data
Daily bars. 6,516 sessions from Aug 17, 2000 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 Aug 17, 2000, 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/FNMAO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
- FNMAK Federal National Mortgage Association Fannie Mae
- FNMAL Federal National Mortgage Association Fannie Mae
- FNMAM Federal National Mortgage Association Fannie Mae
- FNMAN Federal National Mortgage Association Fannie Mae
- FNMAP Federal National Mortgage Association Fannie Mae
- FNMAS Federal National Mortgage Association Fannie Mae
- FNMAT Federal National Mortgage Association Fannie Mae
- FNMFM Federal National Mortgage Association Fannie Mae
Browse Other US listings
Common questions
FNMAO share price history
