Freddie Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,000 |
| 2024-05-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,400 |
| 2024-05-24 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,000 |
| 2024-05-23 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 25,113 |
| 2024-05-17 | 1.450 | 1.480 | 1.442 | 1.480 | 1.480 | 18,655 |
| 2024-05-16 | 1.410 | 1.450 | 1.400 | 1.450 | 1.450 | 83,626 |
| 2024-05-15 | 1.440 | 1.445 | 1.397 | 1.430 | 1.430 | 20,316 |
| 2024-05-14 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 58,500 |
| 2024-05-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 30,100 |
| 2024-05-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 5,380 |
| 2024-05-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 24,300 |
| 2024-04-30 | 1.390 | 1.430 | 1.390 | 1.430 | 1.430 | 2,106 |
| 2024-04-29 | 1.380 | 1.450 | 1.380 | 1.450 | 1.450 | 5,142 |
| 2024-04-23 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 999 |
| 2024-04-22 | 1.280 | 1.320 | 1.280 | 1.320 | 1.320 | 600 |
| 2024-04-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 5,000 |
| 2024-04-18 | 1.260 | 1.310 | 1.260 | 1.310 | 1.310 | 700 |
| 2024-04-16 | 1.260 | 1.270 | 1.250 | 1.270 | 1.270 | 10,040 |
| 2024-04-15 | 1.330 | 1.350 | 1.330 | 1.340 | 1.340 | 90,000 |
| 2024-04-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 4,100 |
| 2024-04-11 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 50,500 |
| 2024-04-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 27,036 |
| 2024-04-09 | 1.350 | 1.440 | 1.350 | 1.440 | 1.440 | 1,525 |
| 2024-04-08 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 625 |
| 2024-04-05 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 6,350 |
| 2024-04-04 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 5,650 |
| 2024-04-03 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 30,125 |
| 2024-04-02 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 500 |
| 2024-03-28 | 1.510 | 1.510 | 1.360 | 1.380 | 1.380 | 62,900 |
| 2024-03-27 | 1.740 | 1.740 | 1.680 | 1.690 | 1.690 | 924 |
| 2024-03-26 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 2,618 |
| 2024-03-25 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 500 |
| 2024-03-22 | 1.690 | 1.690 | 1.500 | 1.660 | 1.660 | 46,259 |
| 2024-03-21 | 1.500 | 1.620 | 1.500 | 1.620 | 1.620 | 11,769 |
| 2024-03-20 | 1.430 | 1.460 | 1.430 | 1.440 | 1.440 | 62,915 |
| 2024-03-19 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 727 |
| 2024-03-18 | 1.240 | 1.330 | 1.240 | 1.310 | 1.310 | 16,240 |
| 2024-03-15 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 3,266 |
| 2024-03-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 50,000 |
| 2024-03-12 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,700 |
| 2024-03-08 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4,800 |
| 2024-03-07 | 1.100 | 1.110 | 1.090 | 1.110 | 1.110 | 21,350 |
| 2024-03-01 | 1.090 | 1.090 | 1.083 | 1.083 | 1.083 | 13,175 |
| 2024-02-29 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 235 |
| 2024-02-27 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 5,250 |
| 2024-02-26 | 1.100 | 1.130 | 1.100 | 1.110 | 1.110 | 89,231 |
| 2024-02-22 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 3,000 |
| 2024-02-20 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 900 |
| 2024-02-15 | 1.070 | 1.120 | 1.060 | 1.060 | 1.060 | 106,000 |
| 2024-02-14 | 1.080 | 1.090 | 1.080 | 1.080 | 1.080 | 2,118 |
| 2024-02-13 | 1.050 | 1.070 | 1.030 | 1.070 | 1.070 | 152,105 |
| 2024-02-12 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 38,600 |
| 2024-02-09 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 51,863 |
| 2024-02-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,300 |
| 2024-02-01 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 439 |
| 2024-01-29 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 300 |
| 2024-01-25 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,890 |
| 2024-01-24 | 1.180 | 1.230 | 1.180 | 1.200 | 1.200 | 5,960 |
| 2024-01-23 | 1.120 | 1.180 | 1.090 | 1.180 | 1.180 | 13,275 |
| 2024-01-22 | 0.991 | 1.120 | 0.991 | 1.110 | 1.110 | 32,850 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.