Freddie Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6.650 | 6.930 | 6.420 | 6.560 | 6.560 | 10,386 |
| 2026-04-28 | 6.190 | 6.630 | 6.190 | 6.580 | 6.580 | 19,338 |
| 2026-04-27 | 6.150 | 6.270 | 6.020 | 6.120 | 6.120 | 3,121 |
| 2026-04-24 | 6.130 | 6.380 | 5.980 | 6.100 | 6.100 | 19,738 |
| 2026-04-23 | 6.630 | 6.740 | 6.200 | 6.200 | 6.200 | 10,258 |
| 2026-04-22 | 7.000 | 7.000 | 6.760 | 6.810 | 6.810 | 15,648 |
| 2026-04-21 | 7.050 | 7.230 | 7.010 | 7.090 | 7.090 | 7,544 |
| 2026-04-20 | 7.150 | 7.150 | 6.970 | 6.980 | 6.980 | 2,752 |
| 2026-04-17 | 6.880 | 7.290 | 6.750 | 7.220 | 7.220 | 5,816 |
| 2026-04-16 | 7.210 | 7.210 | 6.870 | 6.900 | 6.900 | 15,312 |
| 2026-04-15 | 7.300 | 7.410 | 7.120 | 7.210 | 7.210 | 11,556 |
| 2026-04-14 | 7.150 | 7.450 | 7.120 | 7.180 | 7.180 | 6,252 |
| 2026-04-13 | 7.190 | 7.210 | 6.650 | 7.190 | 7.190 | 123,180 |
| 2026-04-10 | 6.940 | 7.460 | 6.860 | 7.290 | 7.290 | 62,557 |
| 2026-04-09 | 5.990 | 6.200 | 5.850 | 6.190 | 6.190 | 1,803 |
| 2026-04-08 | 5.700 | 6.200 | 5.650 | 5.820 | 5.820 | 11,947 |
| 2026-04-07 | 5.570 | 5.670 | 5.310 | 5.650 | 5.650 | 29,551 |
| 2026-04-02 | 6.320 | 6.320 | 5.780 | 6.070 | 6.070 | 9,502 |
| 2026-04-01 | 6.490 | 7.090 | 6.450 | 6.700 | 6.700 | 45,782 |
| 2026-03-31 | 6.750 | 7.360 | 6.000 | 6.270 | 6.270 | 113,365 |
| 2026-03-30 | 4.490 | 6.100 | 4.380 | 6.000 | 6.000 | 235,613 |
| 2026-03-27 | 4.560 | 4.600 | 4.250 | 4.340 | 4.340 | 177,366 |
| 2026-03-26 | 5.000 | 5.000 | 4.510 | 4.600 | 4.600 | 10,884 |
| 2026-03-25 | 5.130 | 5.130 | 4.860 | 5.000 | 5.000 | 7,088 |
| 2026-03-24 | 5.150 | 5.170 | 4.950 | 5.150 | 5.150 | 17,792 |
| 2026-03-23 | 4.880 | 5.300 | 4.880 | 5.190 | 5.190 | 15,363 |
| 2026-03-20 | 4.420 | 5.000 | 4.420 | 4.770 | 4.770 | 36,485 |
| 2026-03-19 | 4.100 | 4.100 | 3.440 | 3.660 | 3.660 | 83,050 |
| 2026-03-18 | 4.780 | 4.780 | 4.060 | 4.080 | 4.080 | 64,525 |
| 2026-03-17 | 5.150 | 5.150 | 4.750 | 4.910 | 4.910 | 93,749 |
| 2026-03-16 | 5.280 | 5.280 | 5.100 | 5.100 | 5.100 | 12,914 |
| 2026-03-13 | 5.300 | 5.490 | 5.140 | 5.400 | 5.400 | 45,363 |
| 2026-03-12 | 5.510 | 5.510 | 5.200 | 5.200 | 5.200 | 13,395 |
| 2026-03-11 | 5.340 | 5.460 | 5.260 | 5.400 | 5.400 | 4,031 |
| 2026-03-10 | 5.410 | 5.570 | 5.350 | 5.360 | 5.360 | 6,929 |
| 2026-03-09 | 5.650 | 5.650 | 5.230 | 5.430 | 5.430 | 22,143 |
| 2026-03-06 | 6.020 | 6.020 | 5.750 | 5.800 | 5.800 | 3,370 |
| 2026-03-05 | 6.120 | 6.120 | 5.860 | 5.990 | 5.990 | 1,486 |
| 2026-03-04 | 5.700 | 6.050 | 5.180 | 5.920 | 5.920 | 17,075 |
| 2026-03-03 | 6.170 | 6.220 | 5.510 | 5.770 | 5.770 | 21,366 |
| 2026-03-02 | 6.330 | 6.440 | 6.190 | 6.250 | 6.250 | 12,939 |
| 2026-02-27 | 6.650 | 6.650 | 6.300 | 6.400 | 6.400 | 12,572 |
| 2026-02-26 | 6.590 | 6.590 | 6.290 | 6.440 | 6.440 | 13,013 |
| 2026-02-25 | 6.800 | 6.910 | 6.340 | 6.340 | 6.340 | 31,321 |
| 2026-02-24 | 6.890 | 6.890 | 6.610 | 6.760 | 6.760 | 7,741 |
| 2026-02-23 | 7.150 | 7.290 | 6.930 | 6.930 | 6.930 | 27,386 |
| 2026-02-20 | 7.320 | 7.430 | 7.250 | 7.380 | 7.380 | 1,426 |
| 2026-02-19 | 7.400 | 7.430 | 7.210 | 7.250 | 7.250 | 1,289 |
| 2026-02-18 | 6.880 | 7.570 | 6.800 | 7.310 | 7.310 | 50,679 |
| 2026-02-17 | 6.930 | 6.930 | 6.380 | 6.850 | 6.850 | 4,247 |
| 2026-02-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-02-13 | 7.180 | 7.180 | 6.740 | 7.000 | 7.000 | 20,667 |
| 2026-02-12 | 7.390 | 7.390 | 7.070 | 7.070 | 7.070 | 12,084 |
| 2026-02-11 | 7.300 | 7.310 | 7.200 | 7.200 | 7.200 | 5,815 |
| 2026-02-10 | 7.350 | 7.550 | 7.220 | 7.350 | 7.350 | 1,402 |
| 2026-02-09 | 7.420 | 7.580 | 7.280 | 7.580 | 7.580 | 8,551 |
| 2026-02-06 | 7.460 | 7.600 | 7.400 | 7.510 | 7.510 | 13,377 |
| 2026-02-05 | 7.950 | 8.250 | 7.450 | 7.450 | 7.450 | 19,483 |
| 2026-02-04 | 7.120 | 7.410 | 7.060 | 7.360 | 7.360 | 37,640 |
| 2026-02-03 | 7.500 | 7.500 | 7.100 | 7.140 | 7.140 | 11,499 |
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.