Freddie Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.730 | 5.760 | 5.680 | 5.700 | 5.700 | 1,209 |
| 2025-05-20 | 5.750 | 5.860 | 5.750 | 5.860 | 5.860 | 5,400 |
| 2025-05-19 | 5.440 | 5.460 | 5.440 | 5.460 | 5.460 | 864 |
| 2025-05-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 450 |
| 2025-05-15 | 5.410 | 5.410 | 5.400 | 5.400 | 5.400 | 239 |
| 2025-05-14 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 3,030 |
| 2025-05-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,401 |
| 2025-05-12 | 5.580 | 5.580 | 5.440 | 5.440 | 5.440 | 600 |
| 2025-05-09 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-05-08 | 5.280 | 5.450 | 5.270 | 5.450 | 5.450 | 10,480 |
| 2025-05-07 | 5.330 | 5.330 | 5.290 | 5.290 | 5.290 | 3,176 |
| 2025-05-06 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2025-05-02 | 5.220 | 5.230 | 5.210 | 5.230 | 5.230 | 7,299 |
| 2025-05-01 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2025-04-30 | 5.200 | 5.200 | 5.000 | 5.170 | 5.170 | 20,418 |
| 2025-04-29 | 5.130 | 5.200 | 5.070 | 5.190 | 5.190 | 21,780 |
| 2025-04-28 | 5.170 | 5.170 | 5.130 | 5.130 | 5.130 | 746 |
| 2025-04-24 | 5.250 | 5.320 | 5.210 | 5.210 | 5.210 | 3,722 |
| 2025-04-23 | 5.310 | 5.380 | 5.310 | 5.380 | 5.380 | 29,100 |
| 2025-04-22 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1,039 |
| 2025-04-16 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 400 |
| 2025-04-15 | 5.230 | 5.230 | 5.203 | 5.203 | 5.203 | 2,450 |
| 2025-04-14 | 5.030 | 5.360 | 4.870 | 5.360 | 5.360 | 5,126 |
| 2025-04-11 | 4.800 | 4.820 | 4.760 | 4.760 | 4.760 | 17,850 |
| 2025-04-10 | 4.800 | 4.820 | 4.650 | 4.650 | 4.650 | 7,000 |
| 2025-04-09 | 4.200 | 5.040 | 4.200 | 5.000 | 5.000 | 10,435 |
| 2025-04-08 | 4.770 | 5.100 | 4.590 | 4.680 | 4.680 | 18,454 |
| 2025-04-07 | 4.200 | 4.500 | 4.090 | 4.500 | 4.500 | 13,221 |
| 2025-04-04 | 4.950 | 4.950 | 4.580 | 4.780 | 4.780 | 9,237 |
| 2025-04-03 | 5.220 | 5.380 | 5.220 | 5.317 | 5.317 | 6,987 |
| 2025-04-02 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 500 |
| 2025-04-01 | 5.480 | 5.720 | 5.480 | 5.720 | 5.720 | 2,632 |
| 2025-03-31 | 5.670 | 5.670 | 5.180 | 5.260 | 5.260 | 1,778 |
| 2025-03-28 | 6.020 | 6.040 | 5.750 | 5.830 | 5.830 | 32,926 |
| 2025-03-27 | 6.105 | 6.110 | 6.105 | 6.110 | 6.110 | 2,300 |
| 2025-03-26 | 6.230 | 6.230 | 5.980 | 5.980 | 5.980 | 7,731 |
| 2025-03-25 | 6.000 | 6.330 | 6.000 | 6.300 | 6.300 | 21,577 |
| 2025-03-24 | 5.760 | 5.920 | 5.600 | 5.860 | 5.860 | 9,613 |
| 2025-03-21 | 5.160 | 5.300 | 5.100 | 5.250 | 5.250 | 8,015 |
| 2025-03-20 | 5.090 | 5.100 | 5.090 | 5.100 | 5.100 | 6,000 |
| 2025-03-19 | 5.050 | 5.075 | 5.020 | 5.075 | 5.075 | 14,213 |
| 2025-03-18 | 4.890 | 4.890 | 4.630 | 4.660 | 4.660 | 3,300 |
| 2025-03-17 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 9,021 |
| 2025-03-14 | 4.720 | 5.090 | 4.720 | 5.060 | 5.060 | 18,474 |
| 2025-03-13 | 4.880 | 4.880 | 4.550 | 4.580 | 4.580 | 4,616 |
| 2025-03-12 | 4.550 | 4.850 | 4.550 | 4.850 | 4.850 | 10,650 |
| 2025-03-11 | 4.320 | 4.480 | 4.090 | 4.350 | 4.350 | 18,050 |
| 2025-03-10 | 4.800 | 4.800 | 4.280 | 4.300 | 4.300 | 75,895 |
| 2025-03-07 | 5.030 | 5.030 | 4.520 | 4.580 | 4.580 | 29,465 |
| 2025-03-05 | 5.370 | 5.390 | 5.337 | 5.337 | 5.337 | 33,831 |
| 2025-03-04 | 5.280 | 5.300 | 5.040 | 5.180 | 5.180 | 25,850 |
| 2025-03-03 | 5.590 | 5.660 | 5.550 | 5.550 | 5.550 | 2,138 |
| 2025-02-28 | 5.530 | 5.610 | 5.350 | 5.360 | 5.360 | 10,223 |
| 2025-02-27 | 5.900 | 5.900 | 5.660 | 5.740 | 5.740 | 2,400 |
| 2025-02-26 | 5.770 | 6.060 | 5.770 | 6.060 | 6.060 | 5,901 |
| 2025-02-25 | 5.940 | 5.940 | 5.560 | 5.710 | 5.710 | 52,258 |
| 2025-02-24 | 6.190 | 6.190 | 5.820 | 6.150 | 6.150 | 2,068 |
| 2025-02-21 | 6.550 | 6.590 | 6.190 | 6.190 | 6.190 | 1,256,053 |
| 2025-02-20 | 6.770 | 6.960 | 6.290 | 6.560 | 6.560 | 12,560 |
| 2025-02-19 | 6.560 | 6.770 | 6.560 | 6.690 | 6.690 | 13,194 |
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.