Other US listings · FNMFN · stock
Federal National Mortgage Association Fannie Mae (FNMFN) stock price history
Every Other US listings trading session of Federal National Mortgage Association Fannie Mae from Feb 22, 2010 to Jul 17, 2026: 4,126 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.
FNMFN adjusted close, 2010 to 2026
- $31.00
- All time high, 2025
- $31.00
- 52 week high, $14.27 low
- 4,126
- Daily sessions since 2010
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
FNMFN key facts
- Federal National Mortgage Association Fannie Mae (FNMFN) closed at $14.84 on Jul 17, 2026 on Other US listings.
- FNMFN's all time high close is $31.00, set on Sep 12, 2025; its all time low close is $0.0100 on Jul 29, 2010.
- FNMFN's 52 week range is $14.27 to $31.00.
- FNMFN returned -41.2% over the year to Jul 17, 2026 and +386.6% over five years.
- Over ten years FNMFN returned +106%, +7.5% a year compounded.
- FNMFN's deepest drawdown was -99.5% from Apr 21, 2010 to Jul 29, 2010.
- DataCedar holds 4,126 daily sessions of FNMFN history from Feb 22, 2010, adjusted for splits and dividends, served by the API under a key.
FNMFN price chart, 2010 to 2026
FNMFN returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.1% |
| 3 months | -29.7% |
| 6 months | -31.3% |
| Year to date | -44.2% |
| 1 year | -41.2% |
| 3 years | +301.1% |
| 5 years | +386.6% |
| 10 years | +106.1% |
| Since Feb 22, 2010 | +857.4% |
| Compound annual growth, 16.4 years | +14.8% |
FNMFN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.00 on Sep 12, 2025
- All time low close
- $0.0100 on Jul 29, 2010
- 52 week high
- $31.00 on Sep 12, 2025
- 52 week low
- $14.27 on Jul 16, 2026
- Deepest drawdown
- -99.5% from Apr 21, 2010 to Jul 29, 2010, recovered Feb 1, 2011
- Best single session
- +5,800% on Aug 25, 2010
- Worst single session
- -97.8% on Aug 24, 2010
- Volatility, 1 year annualised
- 36.5%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2010
- 9.6×
- Best calendar year
- 2013, +422%
- Worst calendar year
- 2021, -68%
FNMFN 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. 2010 starts on Feb 22, 2010; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.75 | $26.75 | $14.27 | $14.84 | -44.5% | 3.6M | 135 |
| 2025 | $19.53 | $31.00 | $16.63 | $26.75 | +37.2% | 11.8M | 250 |
| 2024 | $5.05 | $19.95 | $4.95 | $19.50 | +283.9% | 16.2M | 252 |
| 2023 | $3.40 | $5.21 | $2.49 | $5.08 | +49.4% | 4.9M | 250 |
| 2022 | $4.96 | $6.42 | $3.10 | $3.40 | -31.2% | 13.1M | 251 |
| 2021 | $15.10 | $15.10 | $2.64 | $4.94 | -68.1% | 14M | 252 |
| 2020 | $20.35 | $21.15 | $8.00 | $15.50 | -22.9% | 7.9M | 253 |
| 2019 | $11.31 | $24.99 | $11.01 | $20.10 | +79.5% | 13M | 252 |
| 2018 | $14.08 | $14.99 | $8.91 | $11.20 | -15.2% | 17.6M | 251 |
| 2017 | $14.00 | $19.70 | $8.66 | $13.20 | -4.1% | 28.1M | 251 |
| 2016 | $5.51 | $16.00 | $4.07 | $13.77 | +149.9% | 16M | 252 |
| 2015 | $5.95 | $9.90 | $5.01 | $5.51 | -6.6% | 33.8M | 252 |
| 2014 | $14.43 | $22.30 | $5.15 | $5.90 | -58.5% | 32.3M | 252 |
| 2013 | $2.92 | $16.90 | $2.72 | $14.20 | +422.1% | 60.5M | 252 |
| 2012 | $2.00 | $3.40 | $1.00 | $2.72 | +36.0% | 18.6M | 250 |
| 2011 | $0.8500 | $5.25 | $0.7000 | $2.00 | +163.2% | 42.9M | 252 |
| 2010 | $1.55 | $2.17 | $0.0100 | $0.7600 | n/a | 10.8M | 219 |
FNMFN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $14.84 | -15.2% |
| June 2026 | $17.50 | -15.5% |
| May 2026 | $20.71 | +8.5% |
| April 2026 | $19.08 | +0.2% |
| March 2026 | $19.05 | -15.0% |
| February 2026 | $22.41 | +2.6% |
| January 2026 | $21.84 | -18.4% |
| December 2025 | $26.75 | +2.9% |
| November 2025 | $26.00 | -10.2% |
| October 2025 | $28.95 | -2.9% |
| September 2025 | $29.80 | +3.1% |
| August 2025 | $28.90 | +19.2% |
About the FNMFN data
Daily bars. 4,126 sessions from Feb 22, 2010 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 Feb 22, 2010, 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/FNMFN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
- 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
- FNMFO Federal National Mortgage Association Fannie Mae
- FOFA Family Office Of America, INC.
- FORFF Fortis Inc.
- FOTB First Ottawa Bancshares, INC.
Browse Other US listings
Common questions
FNMFN share price history
