Freddie Mac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	0.410	0.410	0.410	0.410	0.410	300
2022-12-09	0.406	0.406	0.406	0.406	0.406	1,209
2022-12-05	0.445	0.445	0.435	0.435	0.435	26,000
2022-11-29	0.430	0.430	0.430	0.430	0.430	100
2022-11-28	0.430	0.435	0.430	0.435	0.435	6,649
2022-11-25	0.435	0.435	0.430	0.430	0.430	11,251
2022-11-21	0.480	0.480	0.480	0.480	0.480	300
2022-11-18	0.483	0.483	0.483	0.483	0.483	2,000
2022-11-16	0.480	0.480	0.480	0.480	0.480	1,200
2022-10-31	0.525	0.525	0.525	0.525	0.525	700
2022-10-25	0.525	0.525	0.525	0.525	0.525	1,400
2022-10-10	0.519	0.519	0.519	0.519	0.519	150
2022-10-03	0.535	0.535	0.535	0.535	0.535	500
2022-09-30	0.535	0.535	0.535	0.535	0.535	100
2022-09-28	0.550	0.550	0.550	0.550	0.550	200
2022-09-27	0.555	0.555	0.555	0.555	0.555	100
2022-09-26	0.556	0.556	0.556	0.556	0.556	100
2022-09-23	0.551	0.551	0.551	0.551	0.551	200
2022-09-22	0.571	0.579	0.571	0.571	0.571	25,150
2022-09-21	0.588	0.588	0.580	0.580	0.580	5,100
2022-09-20	0.580	0.580	0.580	0.580	0.580	100
2022-09-15	0.580	0.580	0.580	0.580	0.580	2,000
2022-09-14	0.580	0.580	0.580	0.580	0.580	100
2022-09-12	0.560	0.560	0.560	0.560	0.560	100
2022-09-08	0.561	0.561	0.561	0.561	0.561	100
2022-09-07	0.515	0.515	0.515	0.515	0.515	1,571
2022-09-06	0.515	0.515	0.515	0.515	0.515	100
2022-09-02	0.535	0.535	0.520	0.520	0.520	3,100
2022-09-01	0.517	0.517	0.517	0.517	0.517	5,000
2022-08-31	0.509	0.509	0.509	0.509	0.509	1,051
2022-08-30	0.530	0.530	0.525	0.530	0.530	2,700
2022-08-26	0.580	0.580	0.580	0.580	0.580	5,000
2022-08-25	0.564	0.564	0.564	0.564	0.564	1,629
2022-08-23	0.550	0.550	0.550	0.550	0.550	100
2022-08-19	0.580	0.580	0.580	0.580	0.580	756
2022-08-16	0.625	0.625	0.625	0.625	0.625	145
2022-08-03	0.590	0.590	0.590	0.590	0.590	100
2022-08-02	0.585	0.585	0.585	0.585	0.585	100
2022-08-01	0.590	0.590	0.590	0.590	0.590	100
2022-07-27	0.548	0.548	0.548	0.548	0.548	3,000
2022-07-25	0.610	0.610	0.610	0.610	0.610	3,000
2022-07-21	0.630	0.630	0.630	0.630	0.630	720
2022-07-20	0.640	0.640	0.640	0.640	0.640	3,508
2022-07-19	0.626	0.626	0.626	0.626	0.626	200
2022-07-18	0.698	0.698	0.698	0.698	0.698	4,000
2022-07-15	0.620	0.620	0.620	0.620	0.620	8,700
2022-07-12	0.425	0.425	0.425	0.425	0.425	2,000
2022-07-07	0.440	0.440	0.440	0.440	0.440	4,212
2022-07-06	0.442	0.442	0.442	0.442	0.442	2,000
2022-07-01	0.420	0.420	0.419	0.419	0.419	1,400
2022-05-24	0.672	0.672	0.672	0.672	0.672	700
2022-05-16	0.710	0.710	0.710	0.710	0.710	200
2022-05-13	0.680	0.680	0.680	0.680	0.680	2,750
2022-05-12	0.708	0.708	0.708	0.708	0.708	150
2022-05-09	0.730	0.730	0.730	0.730	0.730	500
2022-05-06	0.747	0.750	0.747	0.750	0.750	2,058
2022-05-05	0.762	0.762	0.762	0.762	0.762	170
2022-05-03	0.742	0.742	0.742	0.742	0.742	100
2022-04-28	0.750	0.750	0.750	0.750	0.750	100
2022-04-27	0.760	0.770	0.760	0.770	0.770	1,328

← NewerPage 13 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.