Freddie Mac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	9.950	9.950	9.650	9.650	9.650	2,890
2025-11-05	9.800	10.058	9.720	10.058	10.058	5,139
2025-11-04	9.860	10.000	9.860	10.000	10.000	3,930
2025-11-03	9.500	10.010	9.500	10.010	10.010	2,026
2025-10-31	9.750	9.760	9.290	9.540	9.540	8,229
2025-10-30	10.320	10.320	10.000	10.000	10.000	3,903
2025-10-29	10.110	10.270	10.080	10.210	10.210	22,826
2025-10-28	10.950	10.950	9.970	10.500	10.500	9,210
2025-10-27	11.100	11.140	11.100	11.140	11.140	1,080
2025-10-24	11.340	11.340	10.740	10.740	10.740	15,169
2025-10-23	11.090	11.360	11.090	11.177	11.177	20,391
2025-10-22	11.600	11.630	11.031	11.031	11.031	19,802
2025-10-21	11.280	11.800	11.280	11.779	11.779	63,006
2025-10-20	10.270	11.230	10.270	10.800	10.800	9,140
2025-10-17	9.750	10.360	9.700	10.100	10.100	4,539
2025-10-16	9.600	10.480	9.600	9.730	9.730	34,754
2025-10-15	9.630	9.690	9.360	9.440	9.440	12,109
2025-10-14	10.150	10.160	8.960	9.950	9.950	72,581
2025-10-13	11.990	11.990	10.880	11.090	11.090	15,718
2025-10-10	11.800	11.910	11.480	11.480	11.480	3,620
2025-10-09	11.900	12.000	11.900	11.950	11.950	4,794
2025-10-08	11.920	11.920	11.760	11.770	11.770	9,884
2025-10-07	12.080	12.110	11.810	11.830	11.830	8,385
2025-10-06	12.350	12.430	12.090	12.090	12.090	8,320
2025-10-03	12.680	12.690	12.180	12.300	12.300	16,434
2025-10-02	11.830	12.260	11.830	12.180	12.180	7,164
2025-10-01	11.650	11.900	11.520	11.770	11.770	30,708
2025-09-30	12.200	12.200	11.500	11.529	11.529	13,972
2025-09-29	12.400	12.510	12.160	12.290	12.290	30,953
2025-09-26	12.610	12.610	12.420	12.530	12.530	15,950
2025-09-25	12.540	12.540	12.200	12.220	12.220	11,916
2025-09-24	12.920	13.170	12.720	12.720	12.720	9,912
2025-09-23	11.360	11.440	11.190	11.440	11.440	8,242
2025-09-22	11.880	11.960	11.740	11.740	11.740	30,505
2025-09-19	12.960	13.010	12.020	12.020	12.020	17,535
2025-09-18	13.450	13.500	12.910	12.950	12.950	20,706
2025-09-17	12.990	13.420	12.990	13.250	13.250	9,820
2025-09-16	13.140	13.140	12.770	12.910	12.910	3,150
2025-09-15	13.500	13.980	12.670	12.670	12.670	16,087
2025-09-12	14.600	14.980	13.980	14.000	14.000	127,893
2025-09-11	13.200	14.200	12.800	14.140	14.140	131,401
2025-09-10	13.460	13.460	12.490	12.750	12.750	11,357
2025-09-09	13.350	13.350	12.380	12.980	12.980	30,846
2025-09-08	12.030	12.900	12.030	12.620	12.620	41,666
2025-09-05	12.200	12.490	11.860	12.010	12.010	19,376
2025-09-04	11.560	12.870	11.560	12.190	12.190	120,748
2025-09-03	9.980	11.880	9.980	11.590	11.590	93,401
2025-09-02	9.550	9.720	9.500	9.720	9.720	8,637
2025-09-01	9.650	9.650	9.650	9.650	9.650	0
2025-08-29	9.210	9.650	9.090	9.650	9.650	3,899
2025-08-28	9.440	9.450	9.440	9.450	9.450	6,000
2025-08-27	9.120	9.290	9.120	9.260	9.260	15,081
2025-08-26	9.000	9.110	9.000	9.110	9.110	1,427
2025-08-25	9.190	9.200	9.080	9.080	9.080	7,403
2025-08-22	8.960	9.300	8.960	9.300	9.300	9,255
2025-08-21	9.000	9.100	9.000	9.100	9.100	697
2025-08-20	9.020	9.050	8.920	9.050	9.050	3,779
2025-08-19	9.320	9.390	9.000	9.120	9.120	20,483
2025-08-18	8.940	9.310	8.940	9.270	9.270	5,087
2025-08-15	8.920	9.020	8.890	9.010	9.010	5,015

← NewerPage 5 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.