Freddie Mac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.470	0.470	0.468	0.468	0.468	3,100
2023-08-01	0.476	0.485	0.476	0.485	0.485	35,000
2023-07-31	0.440	0.440	0.440	0.440	0.440	800
2023-07-26	0.450	0.450	0.450	0.450	0.450	2,109
2023-07-25	0.450	0.450	0.450	0.450	0.450	100
2023-07-24	0.460	0.460	0.460	0.460	0.460	1,600
2023-07-21	0.450	0.450	0.450	0.450	0.450	2,445
2023-07-19	0.450	0.450	0.450	0.450	0.450	2,200
2023-07-17	0.447	0.447	0.447	0.447	0.447	5,000
2023-07-13	0.440	0.440	0.440	0.440	0.440	217
2023-07-06	0.444	0.444	0.444	0.444	0.444	2,000
2023-06-29	0.430	0.430	0.430	0.430	0.430	2,307
2023-06-26	0.432	0.432	0.432	0.432	0.432	3,300
2023-06-21	0.440	0.440	0.440	0.440	0.440	10,000
2023-06-15	0.440	0.440	0.440	0.440	0.440	10,000
2023-06-07	0.436	0.436	0.436	0.436	0.436	100
2023-06-05	0.440	0.440	0.440	0.440	0.440	10,000
2023-06-02	0.440	0.440	0.440	0.440	0.440	750
2023-06-01	0.430	0.430	0.430	0.430	0.430	2,400
2023-05-30	0.450	0.450	0.450	0.450	0.450	10,000
2023-05-25	0.452	0.452	0.450	0.450	0.450	2,300
2023-05-12	0.461	0.461	0.461	0.461	0.461	20,000
2023-05-10	0.478	0.478	0.478	0.478	0.478	142
2023-05-02	0.423	0.423	0.423	0.423	0.423	18,400
2023-04-26	0.428	0.428	0.428	0.428	0.428	5,000
2023-04-24	0.442	0.442	0.442	0.442	0.442	2,700
2023-04-14	0.420	0.420	0.420	0.420	0.420	11,031
2023-04-12	0.420	0.420	0.420	0.420	0.420	1,300
2023-04-11	0.420	0.420	0.420	0.420	0.420	669
2023-04-06	0.405	0.405	0.402	0.402	0.402	500
2023-04-03	0.412	0.412	0.412	0.412	0.412	200
2023-03-31	0.411	0.411	0.407	0.407	0.407	2,300
2023-03-30	0.400	0.400	0.400	0.400	0.400	1,500
2023-03-29	0.418	0.418	0.418	0.418	0.418	5,000
2023-03-28	0.395	0.400	0.395	0.400	0.400	1,572
2023-03-16	0.392	0.392	0.390	0.390	0.390	10,000
2023-03-14	0.445	0.445	0.445	0.445	0.445	5,000
2023-03-13	0.428	0.428	0.428	0.428	0.428	2,100
2023-03-06	0.450	0.450	0.450	0.450	0.450	5,968
2023-03-03	0.452	0.452	0.450	0.451	0.451	12,519
2023-02-27	0.457	0.467	0.456	0.467	0.467	15,110
2023-02-23	0.463	0.463	0.463	0.463	0.463	5,000
2023-02-22	0.474	0.474	0.474	0.474	0.474	1,200
2023-02-21	0.480	0.480	0.480	0.480	0.480	1,800
2023-02-09	0.478	0.478	0.478	0.478	0.478	1,200
2023-02-03	0.465	0.470	0.465	0.470	0.470	400
2023-02-02	0.481	0.481	0.480	0.480	0.480	13,174
2023-01-30	0.470	0.470	0.451	0.452	0.452	5,000
2023-01-24	0.493	0.493	0.493	0.493	0.493	3,000
2023-01-23	0.500	0.500	0.500	0.500	0.500	1,900
2023-01-20	0.480	0.480	0.480	0.480	0.480	2,000
2023-01-19	0.490	0.500	0.490	0.500	0.500	6,500
2023-01-18	0.520	0.543	0.505	0.517	0.517	48,500
2023-01-06	0.414	0.414	0.414	0.414	0.414	1,200
2023-01-05	0.451	0.451	0.451	0.451	0.451	4,000
2023-01-04	0.506	0.506	0.506	0.506	0.506	2,169
2023-01-03	0.371	0.440	0.371	0.440	0.440	7,000
2022-12-30	0.355	0.355	0.355	0.355	0.355	150
2022-12-29	0.359	0.359	0.359	0.359	0.359	100
2022-12-23	0.380	0.380	0.380	0.380	0.380	3,000

← NewerPage 12 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.