Freddie Mac historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	0.900	0.930	0.898	0.920	0.920	31,601
2024-01-17	0.833	0.854	0.825	0.854	0.854	3,400
2024-01-08	0.815	0.815	0.805	0.813	0.813	60,100
2024-01-05	0.810	0.810	0.802	0.802	0.802	2,400
2024-01-04	0.820	0.820	0.820	0.820	0.820	20,000
2023-12-29	0.800	0.900	0.800	0.900	0.900	4,513
2023-12-28	0.769	0.820	0.769	0.790	0.790	3,166
2023-12-27	0.880	0.880	0.753	0.823	0.823	52,599
2023-12-22	0.742	0.760	0.742	0.756	0.756	4,700
2023-12-21	0.676	0.676	0.676	0.676	0.676	2,500
2023-12-15	0.630	0.630	0.630	0.630	0.630	492
2023-12-14	0.640	0.640	0.640	0.640	0.640	400
2023-12-13	0.645	0.645	0.645	0.645	0.645	300
2023-12-12	0.642	0.642	0.642	0.642	0.642	1,000
2023-12-11	0.652	0.660	0.652	0.660	0.660	550
2023-12-08	0.660	0.660	0.650	0.650	0.650	1,399
2023-12-06	0.647	0.647	0.647	0.647	0.647	300
2023-12-05	0.655	0.655	0.655	0.655	0.655	400
2023-12-04	0.655	0.655	0.654	0.655	0.655	8,400
2023-12-01	0.667	0.667	0.667	0.667	0.667	100
2023-11-29	0.660	0.660	0.660	0.660	0.660	300
2023-11-27	0.630	0.630	0.620	0.620	0.620	7,000
2023-11-21	0.630	0.630	0.630	0.630	0.630	406
2023-11-17	0.637	0.637	0.637	0.637	0.637	600
2023-11-13	0.629	0.629	0.628	0.628	0.628	5,500
2023-11-08	0.646	0.646	0.646	0.646	0.646	350
2023-11-07	0.660	0.660	0.660	0.660	0.660	40,000
2023-11-06	0.660	0.663	0.660	0.663	0.663	40,500
2023-11-03	0.650	0.650	0.650	0.650	0.650	691
2023-11-02	0.653	0.653	0.649	0.650	0.650	68,000
2023-10-31	0.640	0.640	0.640	0.640	0.640	100
2023-10-25	0.645	0.645	0.645	0.645	0.645	1,000
2023-10-12	0.640	0.654	0.640	0.653	0.653	1,500
2023-10-10	0.580	0.580	0.580	0.580	0.580	743
2023-10-06	0.530	0.530	0.530	0.530	0.530	1,000
2023-10-04	0.550	0.550	0.550	0.550	0.550	500
2023-10-03	0.577	0.577	0.577	0.577	0.577	791
2023-10-02	0.592	0.592	0.592	0.592	0.592	500
2023-09-25	0.620	0.623	0.620	0.623	0.623	2,400
2023-09-22	0.622	0.622	0.622	0.622	0.622	100
2023-09-19	0.620	0.620	0.619	0.619	0.619	5,000
2023-09-18	0.634	0.634	0.634	0.634	0.634	200
2023-09-15	0.601	0.601	0.601	0.601	0.601	1
2023-09-11	0.660	0.660	0.648	0.648	0.648	600
2023-09-08	0.695	0.735	0.695	0.735	0.735	1,050
2023-09-07	0.610	0.610	0.610	0.610	0.610	20,000
2023-09-06	0.600	0.600	0.600	0.600	0.600	500
2023-09-05	0.596	0.596	0.588	0.588	0.588	4,500
2023-08-31	0.633	0.633	0.633	0.633	0.633	500
2023-08-30	0.567	0.567	0.562	0.562	0.562	5,000
2023-08-29	0.549	0.549	0.549	0.549	0.549	500
2023-08-25	0.535	0.535	0.535	0.535	0.535	500
2023-08-24	0.570	0.570	0.570	0.570	0.570	500
2023-08-22	0.573	0.573	0.568	0.568	0.568	10,000
2023-08-21	0.571	0.675	0.570	0.570	0.570	30,170
2023-08-18	0.799	0.799	0.654	0.654	0.654	21,581
2023-08-17	0.600	0.719	0.600	0.693	0.693	23,902
2023-08-16	0.515	0.575	0.515	0.575	0.575	12,770
2023-08-08	0.450	0.450	0.450	0.450	0.450	916
2023-08-03	0.455	0.455	0.455	0.455	0.455	4,400

← NewerPage 11 of 14 · 802 trading daysOlder →

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.