Freddie Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 8.950 | 9.120 | 8.950 | 9.120 | 9.120 | 4,029 |
| 2025-08-13 | 9.200 | 9.200 | 9.090 | 9.090 | 9.090 | 10,090 |
| 2025-08-12 | 9.130 | 9.200 | 8.750 | 9.060 | 9.060 | 76,232 |
| 2025-08-11 | 8.790 | 9.230 | 8.790 | 9.130 | 9.130 | 23,030 |
| 2025-08-08 | 6.750 | 8.000 | 6.750 | 8.000 | 8.000 | 138,237 |
| 2025-08-07 | 6.640 | 6.880 | 6.640 | 6.830 | 6.830 | 4,347 |
| 2025-08-06 | 6.740 | 6.740 | 6.630 | 6.630 | 6.630 | 3,622 |
| 2025-08-05 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-08-04 | 7.240 | 7.310 | 6.980 | 7.100 | 7.100 | 9,218 |
| 2025-08-01 | 7.350 | 7.450 | 7.180 | 7.230 | 7.230 | 12,783 |
| 2025-07-31 | 6.760 | 6.760 | 6.500 | 6.500 | 6.500 | 2,213 |
| 2025-07-30 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 100 |
| 2025-07-29 | 6.300 | 7.210 | 6.260 | 6.600 | 6.600 | 32,982 |
| 2025-07-28 | 6.200 | 6.500 | 6.200 | 6.270 | 6.270 | 3,577 |
| 2025-07-25 | 5.910 | 6.640 | 5.690 | 6.490 | 6.490 | 79,430 |
| 2025-07-24 | 6.900 | 7.060 | 6.800 | 7.060 | 7.060 | 8,758 |
| 2025-07-23 | 6.310 | 7.160 | 6.240 | 7.010 | 7.010 | 21,234 |
| 2025-07-22 | 6.700 | 6.700 | 6.260 | 6.360 | 6.360 | 13,213 |
| 2025-07-21 | 7.020 | 7.020 | 6.790 | 6.800 | 6.800 | 2,952 |
| 2025-07-18 | 7.270 | 7.270 | 7.110 | 7.110 | 7.110 | 3,196 |
| 2025-07-17 | 7.450 | 7.450 | 7.230 | 7.240 | 7.240 | 1,310 |
| 2025-07-16 | 7.430 | 7.430 | 7.380 | 7.380 | 7.380 | 483 |
| 2025-07-15 | 7.660 | 7.660 | 7.500 | 7.500 | 7.500 | 750 |
| 2025-07-14 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 131 |
| 2025-07-11 | 7.310 | 7.310 | 7.280 | 7.290 | 7.290 | 4,278 |
| 2025-07-10 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 2,000 |
| 2025-07-09 | 7.530 | 7.530 | 7.440 | 7.440 | 7.440 | 203 |
| 2025-07-08 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 1,623 |
| 2025-07-07 | 7.880 | 7.900 | 7.720 | 7.720 | 7.720 | 18,109 |
| 2025-07-04 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 0 |
| 2025-07-03 | 7.990 | 8.090 | 7.920 | 8.070 | 8.070 | 9,386 |
| 2025-07-02 | 7.890 | 8.330 | 7.810 | 8.110 | 8.110 | 10,338 |
| 2025-07-01 | 8.070 | 8.070 | 8.010 | 8.010 | 8.010 | 3,056 |
| 2025-06-30 | 8.240 | 8.260 | 8.000 | 8.100 | 8.100 | 10,610 |
| 2025-06-27 | 8.490 | 8.500 | 8.330 | 8.330 | 8.330 | 9,091 |
| 2025-06-26 | 8.470 | 8.490 | 8.450 | 8.490 | 8.490 | 3,152 |
| 2025-06-25 | 8.190 | 8.320 | 8.190 | 8.320 | 8.320 | 4,264 |
| 2025-06-24 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 118 |
| 2025-06-23 | 8.000 | 8.090 | 7.980 | 7.990 | 7.990 | 3,346 |
| 2025-06-20 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 0 |
| 2025-06-19 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 0 |
| 2025-06-18 | 8.090 | 8.180 | 8.090 | 8.170 | 8.170 | 4,176 |
| 2025-06-17 | 7.910 | 8.190 | 7.910 | 8.190 | 8.190 | 500 |
| 2025-06-16 | 7.780 | 8.020 | 7.780 | 8.010 | 8.010 | 46,350 |
| 2025-06-13 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 2,130 |
| 2025-06-12 | 7.890 | 7.890 | 7.720 | 7.810 | 7.810 | 4,450 |
| 2025-06-11 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 252 |
| 2025-06-10 | 7.350 | 7.590 | 7.350 | 7.590 | 7.590 | 245 |
| 2025-06-09 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 1,244 |
| 2025-06-06 | 7.360 | 7.370 | 7.260 | 7.260 | 7.260 | 3,500 |
| 2025-06-05 | 6.860 | 7.210 | 6.860 | 7.190 | 7.190 | 54,544 |
| 2025-06-04 | 7.580 | 7.580 | 6.080 | 6.190 | 6.190 | 49,584 |
| 2025-06-03 | 7.740 | 7.910 | 7.700 | 7.910 | 7.910 | 86,861 |
| 2025-06-02 | 7.990 | 8.090 | 7.990 | 8.090 | 8.090 | 2,327 |
| 2025-05-30 | 7.900 | 8.070 | 7.830 | 7.830 | 7.830 | 7,854 |
| 2025-05-29 | 8.010 | 8.100 | 7.600 | 7.890 | 7.890 | 12,720 |
| 2025-05-28 | 8.790 | 8.900 | 8.100 | 8.120 | 8.120 | 36,454 |
| 2025-05-27 | 7.800 | 8.040 | 7.800 | 7.870 | 7.870 | 34,117 |
| 2025-05-23 | 7.900 | 7.910 | 7.540 | 7.880 | 7.880 | 59,190 |
| 2025-05-22 | 7.600 | 7.950 | 6.930 | 7.850 | 7.850 | 219,791 |
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.