Other US listings · FNMAS · stock
Federal National Mortgage Association Fannie Mae (FNMAS) stock price history
Every Other US listings trading session of Federal National Mortgage Association Fannie Mae from Dec 18, 2007 to Jul 17, 2026: 4,673 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.
FNMAS adjusted close, 2007 to 2026
- $20.94
- All time high, 2008
- $18.00
- 52 week high, $9.34 low
- 4,673
- Daily sessions since 2007
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
FNMAS key facts
- Federal National Mortgage Association Fannie Mae (FNMAS) closed at $9.45 on Jul 17, 2026 on Other US listings.
- FNMAS's all time high close is $20.94, set on Feb 1, 2008; its all time low close is $0.3100 on Jul 2, 2010.
- FNMAS's 52 week range is $9.34 to $18.00.
- FNMAS returned -38.2% over the year to Jul 17, 2026 and +430.9% over five years.
- Over ten years FNMAS returned +116%, +8.0% a year compounded.
- FNMAS's deepest drawdown was -98.5% from Feb 1, 2008 to Jul 2, 2010.
- DataCedar holds 4,673 daily sessions of FNMAS history from Dec 18, 2007, adjusted for splits and dividends, served by the API under a key.
FNMAS price chart, 2007 to 2026
FNMAS returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.2% |
| 3 months | -26.9% |
| 6 months | -24.0% |
| Year to date | -37.8% |
| 1 year | -38.2% |
| 3 years | +314.5% |
| 5 years | +430.9% |
| 10 years | +116.2% |
| Since Dec 18, 2007 | -52.1% |
| Compound annual growth, 18.6 years | -3.9% |
FNMAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $20.94 on Feb 1, 2008
- All time low close
- $0.3100 on Jul 2, 2010
- 52 week high
- $18.00 on Aug 11, 2025
- 52 week low
- $9.34 on Jul 17, 2026
- Deepest drawdown
- -98.5% from Feb 1, 2008 to Jul 2, 2010, not yet recovered
- Best single session
- +415.3% on Apr 6, 2011
- Worst single session
- -75.6% on Sep 8, 2008
- Volatility, 1 year annualised
- 39.8%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2013, +424%
- Worst calendar year
- 2008, -96%
FNMAS 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. 2007 starts on Dec 18, 2007; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.22 | $15.50 | $9.34 | $9.45 | -38.0% | 121M | 135 |
| 2025 | $11.90 | $18.00 | $9.09 | $15.23 | +27.7% | 260.9M | 250 |
| 2024 | $3.10 | $12.09 | $3.02 | $11.93 | +270.5% | 294.3M | 252 |
| 2023 | $2.34 | $3.40 | $1.45 | $3.22 | +37.6% | 151.8M | 250 |
| 2022 | $3.12 | $4.00 | $2.15 | $2.34 | -25.0% | 86.3M | 251 |
| 2021 | $8.58 | $8.70 | $1.57 | $3.12 | -63.6% | 340.9M | 252 |
| 2020 | $11.90 | $12.63 | $4.80 | $8.58 | -28.2% | 287.3M | 253 |
| 2019 | $6.97 | $14.38 | $6.94 | $11.95 | +71.9% | 384.5M | 252 |
| 2018 | $8.85 | $8.91 | $5.24 | $6.95 | -21.0% | 287.7M | 251 |
| 2017 | $8.00 | $11.00 | $5.40 | $8.80 | +10.0% | 284.9M | 251 |
| 2016 | $3.50 | $9.45 | $2.62 | $8.00 | +128.6% | 202.4M | 252 |
| 2015 | $3.88 | $5.50 | $3.00 | $3.50 | -9.6% | 233.2M | 252 |
| 2014 | $8.65 | $12.75 | $2.88 | $3.87 | -55.8% | 350.2M | 252 |
| 2013 | $1.68 | $9.74 | $1.63 | $8.75 | +424.0% | 748M | 252 |
| 2012 | $1.36 | $2.53 | $0.4600 | $1.67 | +21.0% | 159.6M | 250 |
| 2011 | $0.3590 | $3.12 | $0.3590 | $1.38 | +284.4% | 176.1M | 252 |
| 2010 | $1.85 | $1.78 | $0.2500 | $0.3590 | -67.4% | 168.4M | 252 |
| 2009 | $0.8000 | $3.21 | $0.3100 | $1.10 | +32.5% | 127.8M | 252 |
| 2008 | $20.00 | $21.53 | $0.5000 | $0.8300 | -95.9% | 649.1M | 253 |
| 2007 | $19.80 | $21.96 | $19.68 | $20.18 | n/a | 10.9M | 9 |
FNMAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $9.45 | -13.4% |
| June 2026 | $10.91 | -14.1% |
| May 2026 | $12.70 | +8.5% |
| April 2026 | $11.70 | -1.7% |
| March 2026 | $11.90 | -11.5% |
| February 2026 | $13.45 | +3.7% |
| January 2026 | $12.97 | -14.8% |
| December 2025 | $15.23 | +1.6% |
| November 2025 | $14.99 | -10.9% |
| October 2025 | $16.82 | +1.3% |
| September 2025 | $16.60 | -2.1% |
| August 2025 | $16.95 | +19.4% |
About the FNMAS data
Daily bars. 4,673 sessions from Dec 18, 2007 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 Dec 18, 2007, 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/FNMAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
- FNMAM 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
- FNMAT Federal National Mortgage Association Fannie Mae
- FNMFM Federal National Mortgage Association Fannie Mae
- FNMFN Federal National Mortgage Association Fannie Mae
- FNMFO Federal National Mortgage Association Fannie Mae
Browse Other US listings
Common questions
FNMAS share price history
