Freddie Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.500 | 7.500 | 7.100 | 7.140 | 7.140 | 11,499 |
| 2026-02-02 | 7.210 | 7.290 | 7.130 | 7.150 | 7.150 | 5,858 |
| 2026-01-30 | 7.400 | 7.820 | 7.210 | 7.210 | 7.210 | 87,290 |
| 2026-01-29 | 7.150 | 7.340 | 7.000 | 7.340 | 7.340 | 28,584 |
| 2026-01-28 | 7.700 | 7.700 | 7.200 | 7.200 | 7.200 | 7,478 |
| 2026-01-27 | 7.950 | 7.950 | 7.590 | 7.590 | 7.590 | 6,783 |
| 2026-01-26 | 8.000 | 8.000 | 7.660 | 7.670 | 7.670 | 11,939 |
| 2026-01-23 | 8.190 | 8.190 | 8.090 | 8.156 | 8.156 | 1,315 |
| 2026-01-22 | 8.780 | 8.880 | 8.370 | 8.370 | 8.370 | 9,426 |
| 2026-01-21 | 7.500 | 7.970 | 7.436 | 7.960 | 7.960 | 15,694 |
| 2026-01-20 | 7.310 | 7.820 | 7.190 | 7.820 | 7.820 | 16,337 |
| 2026-01-19 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 0 |
| 2026-01-16 | 8.560 | 8.565 | 7.900 | 8.070 | 8.070 | 19,968 |
| 2026-01-15 | 9.070 | 9.070 | 8.200 | 8.500 | 8.500 | 26,790 |
| 2026-01-14 | 9.840 | 9.840 | 9.800 | 9.800 | 9.800 | 4,439 |
| 2026-01-13 | 9.990 | 10.020 | 9.960 | 9.960 | 9.960 | 3,957 |
| 2026-01-12 | 10.050 | 10.050 | 9.900 | 9.960 | 9.960 | 7,760 |
| 2026-01-09 | 10.210 | 10.270 | 10.210 | 10.270 | 10.270 | 2,713 |
| 2026-01-08 | 10.070 | 10.070 | 10.010 | 10.030 | 10.030 | 2,598 |
| 2026-01-07 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 45 |
| 2026-01-06 | 10.450 | 10.500 | 10.100 | 10.180 | 10.180 | 2,823 |
| 2026-01-05 | 10.390 | 10.490 | 10.390 | 10.450 | 10.450 | 12,311 |
| 2026-01-02 | 10.150 | 10.500 | 10.150 | 10.500 | 10.500 | 18,798 |
| 2025-12-31 | 9.760 | 10.160 | 9.760 | 10.025 | 10.025 | 16,371 |
| 2025-12-30 | 9.845 | 9.845 | 9.660 | 9.690 | 9.690 | 7,798 |
| 2025-12-29 | 9.920 | 9.920 | 9.680 | 9.810 | 9.810 | 9,527 |
| 2025-12-24 | 10.200 | 10.200 | 10.190 | 10.190 | 10.190 | 1,200 |
| 2025-12-23 | 10.110 | 10.110 | 10.110 | 10.110 | 10.110 | 808 |
| 2025-12-22 | 10.600 | 10.600 | 10.360 | 10.450 | 10.450 | 4,669 |
| 2025-12-19 | 10.160 | 10.400 | 10.160 | 10.400 | 10.400 | 3,271 |
| 2025-12-18 | 10.290 | 10.290 | 9.850 | 9.930 | 9.930 | 8,570 |
| 2025-12-17 | 10.370 | 10.370 | 10.280 | 10.290 | 10.290 | 12,201 |
| 2025-12-16 | 10.180 | 10.200 | 9.510 | 10.180 | 10.180 | 26,227 |
| 2025-12-15 | 10.200 | 10.290 | 10.010 | 10.240 | 10.240 | 13,295 |
| 2025-12-12 | 10.990 | 11.000 | 10.090 | 10.490 | 10.490 | 21,048 |
| 2025-12-11 | 11.110 | 11.140 | 10.640 | 10.700 | 10.700 | 6,027 |
| 2025-12-10 | 11.290 | 11.290 | 10.910 | 11.150 | 11.150 | 4,405 |
| 2025-12-09 | 10.930 | 11.800 | 10.930 | 11.316 | 11.316 | 25,777 |
| 2025-12-08 | 10.580 | 10.610 | 10.410 | 10.450 | 10.450 | 9,471 |
| 2025-12-05 | 10.650 | 10.760 | 10.650 | 10.760 | 10.760 | 1,466 |
| 2025-12-04 | 10.710 | 10.710 | 10.700 | 10.700 | 10.700 | 3,139 |
| 2025-12-03 | 9.900 | 10.460 | 9.900 | 10.380 | 10.380 | 1,436 |
| 2025-12-02 | 9.900 | 10.100 | 9.900 | 10.050 | 10.050 | 1,715 |
| 2025-12-01 | 9.590 | 10.260 | 9.460 | 9.990 | 9.990 | 38,826 |
| 2025-11-28 | 9.300 | 9.700 | 9.300 | 9.700 | 9.700 | 8,900 |
| 2025-11-27 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2025-11-26 | 9.150 | 9.190 | 8.870 | 9.120 | 9.120 | 14,928 |
| 2025-11-25 | 9.040 | 9.290 | 9.040 | 9.290 | 9.290 | 150 |
| 2025-11-24 | 8.950 | 9.350 | 8.760 | 9.350 | 9.350 | 48,458 |
| 2025-11-21 | 8.650 | 8.920 | 8.090 | 8.920 | 8.920 | 8,862 |
| 2025-11-20 | 10.370 | 10.460 | 8.950 | 8.950 | 8.950 | 14,216 |
| 2025-11-19 | 9.500 | 9.950 | 9.500 | 9.623 | 9.623 | 11,028 |
| 2025-11-18 | 8.270 | 8.320 | 7.980 | 8.000 | 8.000 | 4,201 |
| 2025-11-17 | 8.320 | 8.390 | 7.840 | 8.300 | 8.300 | 6,067 |
| 2025-11-14 | 7.740 | 8.760 | 7.250 | 8.420 | 8.420 | 26,999 |
| 2025-11-13 | 8.170 | 8.250 | 6.460 | 8.060 | 8.060 | 58,824 |
| 2025-11-12 | 9.600 | 9.740 | 8.350 | 8.600 | 8.600 | 28,594 |
| 2025-11-11 | 9.760 | 9.760 | 9.740 | 9.760 | 9.760 | 1,341 |
| 2025-11-10 | 9.730 | 9.980 | 9.730 | 9.860 | 9.860 | 13,279 |
| 2025-11-07 | 9.850 | 9.850 | 9.400 | 9.400 | 9.400 | 3,383 |
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.