Other US listings · FNMFO · stock
Federal National Mortgage Association Fannie Mae (FNMFO) stock price history
Every Other US listings trading session of Federal National Mortgage Association Fannie Mae from Dec 23, 2011 to Jul 17, 2026: 3,660 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.
FNMFO adjusted close, 2011 to 2026
- $56,500
- All time high, 2025
- $63,000
- 52 week high, $30,200 low
- 3,660
- Daily sessions since 2011
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
FNMFO key facts
- Federal National Mortgage Association Fannie Mae (FNMFO) closed at $32,500 on Jul 17, 2026 on Other US listings.
- FNMFO's all time high close is $56,500, set on Sep 16, 2025; its all time low close is $2,001 on Dec 7, 2012.
- FNMFO's 52 week range is $30,200 to $63,000.
- FNMFO returned -30.5% over the year to Jul 17, 2026 and +392.4% over five years.
- Over ten years FNMFO returned +183%, +10.9% a year compounded.
- FNMFO's deepest drawdown was -89.8% from May 31, 2019 to Aug 20, 2021.
- DataCedar holds 3,660 daily sessions of FNMFO history from Dec 23, 2011, adjusted for splits and dividends, served by the API under a key.
FNMFO price chart, 2011 to 2026
FNMFO returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.8% |
| 3 months | -25.3% |
| 6 months | -22.6% |
| Year to date | -35.0% |
| 1 year | -30.5% |
| 3 years | +525.0% |
| 5 years | +392.4% |
| 10 years | +182.6% |
| Since Dec 23, 2011 | +567.4% |
| Compound annual growth, 14.6 years | +13.9% |
FNMFO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $56,500 on Sep 16, 2025
- All time low close
- $2,001 on Dec 7, 2012
- 52 week high
- $63,000 on Sep 16, 2025
- 52 week low
- $30,200 on Jun 25, 2026
- Deepest drawdown
- -89.8% from May 31, 2019 to Aug 20, 2021, recovered Jun 26, 2025
- Best single session
- +100.0% on Nov 7, 2024
- Worst single session
- -73.5% on Oct 7, 2014
- Volatility, 1 year annualised
- 45.5%
- Sessions closing higher, 1 year
- 13%
- Growth of 1 since 2011
- 6.7×
- Best calendar year
- 2013, +609%
- Worst calendar year
- 2021, -68%
FNMFO 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. 2011 starts on Dec 23, 2011; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $49,500 | $49,500 | $30,200 | $32,500 | -34.3% | 3.6K | 135 |
| 2025 | $34,000 | $63,000 | $32,000 | $49,500 | +45.6% | 8.3K | 250 |
| 2024 | $9,100 | $34,000 | $9,000 | $34,000 | +273.6% | 10.2K | 252 |
| 2023 | $7,000 | $9,100 | $5,000 | $9,100 | +30.0% | 11.1K | 250 |
| 2022 | $10,000 | $11,500 | $5,000 | $7,000 | -30.0% | 3.9K | 251 |
| 2021 | $31,000 | $31,000 | $4,500 | $10,000 | -67.7% | 5.5K | 252 |
| 2020 | $38,500 | $39,650 | $18,000 | $31,000 | -19.5% | 9.4K | 253 |
| 2019 | $21,000 | $47,000 | $20,000 | $38,500 | +83.3% | 13.7K | 252 |
| 2018 | $28,250 | $28,250 | $16,500 | $21,000 | -25.7% | 4.3K | 251 |
| 2017 | $25,500 | $35,000 | $15,375 | $28,250 | +10.8% | 4.2K | 251 |
| 2016 | $11,500 | $26,000 | $8,000 | $25,500 | +121.7% | 7.2K | 252 |
| 2015 | $11,250 | $16,000 | $10,880 | $11,500 | +2.2% | 52.4K | 252 |
| 2014 | $28,000 | $40,500 | $10,000 | $11,250 | -59.8% | 3.6K | 252 |
| 2013 | $3,950 | $29,000 | $3,500 | $28,000 | +608.9% | 8.9K | 252 |
| 2012 | $4,500 | $5,000 | $2,001 | $3,950 | -21.0% | 2.6K | 250 |
| 2011 | $4,870 | $5,000 | $4,870 | $5,000 | n/a | 100 | 5 |
FNMFO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $32,500 | -12.2% |
| June 2026 | $37,000 | -15.9% |
| May 2026 | $44,000 | +11.7% |
| April 2026 | $39,400 | -1.5% |
| March 2026 | $40,000 | -9.9% |
| February 2026 | $44,400 | +4.5% |
| January 2026 | $42,500 | -14.1% |
| December 2025 | $49,500 | -1.0% |
| November 2025 | $50,000 | -8.9% |
| October 2025 | $54,900 | -0.2% |
| September 2025 | $55,000 | +9.7% |
| August 2025 | $50,150 | +18.7% |
About the FNMFO data
Daily bars. 3,660 sessions from Dec 23, 2011 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 23, 2011, 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/FNMFO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
- FNMAS 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
- FOFA Family Office Of America, INC.
- FORFF Fortis Inc.
- FOTB First Ottawa Bancshares, INC.
- FOUR-PA Shift4 Payments, Inc.
Browse Other US listings
Common questions
FNMFO share price history
