Freddie Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.820 | 5.820 | 5.440 | 5.500 | 5.500 | 2,999 |
| 2026-07-22 | 5.600 | 5.640 | 5.540 | 5.540 | 5.540 | 2,928 |
| 2026-07-21 | 5.790 | 5.800 | 5.670 | 5.740 | 5.740 | 3,665 |
| 2026-07-20 | 5.450 | 5.610 | 5.200 | 5.610 | 5.610 | 761 |
| 2026-07-17 | 5.250 | 5.520 | 5.010 | 5.470 | 5.470 | 6,670 |
| 2026-07-16 | 5.460 | 5.510 | 5.310 | 5.370 | 5.370 | 2,627 |
| 2026-07-15 | 5.420 | 5.450 | 5.380 | 5.410 | 5.410 | 2,064 |
| 2026-07-14 | 5.650 | 5.680 | 5.410 | 5.410 | 5.410 | 3,271 |
| 2026-07-13 | 5.940 | 5.940 | 5.620 | 5.630 | 5.630 | 7,317 |
| 2026-07-10 | 5.530 | 5.800 | 5.520 | 5.680 | 5.680 | 18,488 |
| 2026-07-09 | 5.390 | 5.580 | 5.330 | 5.530 | 5.530 | 350 |
| 2026-07-08 | 5.660 | 5.660 | 5.300 | 5.350 | 5.350 | 3,254 |
| 2026-07-07 | 5.810 | 5.810 | 5.630 | 5.640 | 5.640 | 3,055 |
| 2026-07-06 | 5.730 | 5.850 | 5.690 | 5.780 | 5.780 | 7,744 |
| 2026-07-03 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2026-07-02 | 5.900 | 5.940 | 5.670 | 5.690 | 5.690 | 7,764 |
| 2026-07-01 | 6.100 | 6.200 | 5.990 | 6.200 | 6.200 | 1,352 |
| 2026-06-30 | 6.200 | 6.200 | 6.040 | 6.050 | 6.050 | 39,734 |
| 2026-06-29 | 6.190 | 6.190 | 5.980 | 6.130 | 6.130 | 2,405 |
| 2026-06-26 | 6.500 | 6.500 | 6.030 | 6.030 | 6.030 | 10,682 |
| 2026-06-25 | 6.520 | 6.750 | 6.110 | 6.750 | 6.750 | 131,299 |
| 2026-06-24 | 5.650 | 6.180 | 5.440 | 6.160 | 6.160 | 2,066 |
| 2026-06-23 | 5.820 | 5.890 | 5.320 | 5.590 | 5.590 | 6,942 |
| 2026-06-22 | 6.020 | 6.020 | 5.820 | 5.850 | 5.850 | 11,340 |
| 2026-06-19 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 0 |
| 2026-06-18 | 5.910 | 5.990 | 5.820 | 5.910 | 5.910 | 2,669 |
| 2026-06-17 | 6.070 | 6.150 | 5.990 | 5.990 | 5.990 | 3,126 |
| 2026-06-16 | 6.080 | 6.170 | 6.060 | 6.060 | 6.060 | 11,166 |
| 2026-06-15 | 5.860 | 6.110 | 5.830 | 5.980 | 5.980 | 18,176 |
| 2026-06-12 | 5.730 | 5.880 | 5.640 | 5.690 | 5.690 | 1,946 |
| 2026-06-11 | 5.560 | 5.760 | 5.470 | 5.750 | 5.750 | 34,687 |
| 2026-06-10 | 5.690 | 5.800 | 5.510 | 5.530 | 5.530 | 133,617 |
| 2026-06-09 | 5.940 | 5.940 | 5.670 | 5.690 | 5.690 | 2,548 |
| 2026-06-08 | 5.990 | 6.060 | 5.720 | 5.930 | 5.930 | 8,218 |
| 2026-06-05 | 6.640 | 6.690 | 5.820 | 5.930 | 5.930 | 32,427 |
| 2026-06-04 | 5.780 | 6.180 | 5.700 | 5.950 | 5.950 | 14,044 |
| 2026-06-03 | 6.220 | 6.240 | 5.710 | 5.870 | 5.870 | 24,709 |
| 2026-06-02 | 6.500 | 6.500 | 6.150 | 6.160 | 6.160 | 3,715 |
| 2026-06-01 | 6.380 | 6.380 | 6.155 | 6.170 | 6.170 | 5,302 |
| 2026-05-29 | 6.430 | 6.460 | 6.340 | 6.350 | 6.350 | 1,250 |
| 2026-05-28 | 6.600 | 6.600 | 6.450 | 6.500 | 6.500 | 888 |
| 2026-05-27 | 6.290 | 6.470 | 6.180 | 6.470 | 6.470 | 3,041 |
| 2026-05-26 | 6.540 | 6.540 | 6.250 | 6.350 | 6.350 | 26,981 |
| 2026-05-22 | 6.410 | 6.600 | 6.390 | 6.520 | 6.520 | 5,751 |
| 2026-05-21 | 6.450 | 6.520 | 6.210 | 6.300 | 6.300 | 3,116 |
| 2026-05-20 | 6.250 | 6.480 | 6.060 | 6.480 | 6.480 | 1,255 |
| 2026-05-19 | 6.300 | 6.400 | 5.970 | 6.260 | 6.260 | 6,793 |
| 2026-05-18 | 6.920 | 6.930 | 6.430 | 6.490 | 6.490 | 1,660 |
| 2026-05-15 | 6.990 | 6.990 | 6.920 | 6.940 | 6.940 | 1,828 |
| 2026-05-14 | 7.080 | 7.150 | 7.030 | 7.040 | 7.040 | 1,068 |
| 2026-05-13 | 6.900 | 7.080 | 6.900 | 6.930 | 6.930 | 4,694 |
| 2026-05-12 | 6.970 | 7.020 | 6.800 | 6.980 | 6.980 | 2,840 |
| 2026-05-11 | 7.050 | 7.110 | 6.880 | 6.880 | 6.880 | 17,358 |
| 2026-05-08 | 7.120 | 7.170 | 6.990 | 7.000 | 7.000 | 4,829 |
| 2026-05-07 | 7.420 | 7.570 | 7.200 | 7.230 | 7.230 | 5,036 |
| 2026-05-06 | 7.110 | 7.380 | 6.945 | 7.250 | 7.250 | 24,746 |
| 2026-05-05 | 7.700 | 7.800 | 7.280 | 7.310 | 7.310 | 11,410 |
| 2026-05-04 | 7.360 | 7.980 | 7.350 | 7.800 | 7.800 | 37,305 |
| 2026-05-01 | 7.110 | 7.360 | 7.060 | 7.240 | 7.240 | 22,481 |
| 2026-04-30 | 6.650 | 7.120 | 6.650 | 7.060 | 7.060 | 6,168 |
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.