Freddie Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 6.420 | 6.550 | 6.420 | 6.510 | 6.510 | 25,978 |
| 2025-02-14 | 6.170 | 6.330 | 6.170 | 6.320 | 6.320 | 5,889 |
| 2025-02-13 | 6.420 | 6.420 | 6.400 | 6.410 | 6.410 | 1,470 |
| 2025-02-12 | 6.290 | 6.340 | 6.290 | 6.320 | 6.320 | 17,991 |
| 2025-02-11 | 6.240 | 6.270 | 6.230 | 6.270 | 6.270 | 6,899 |
| 2025-02-10 | 6.130 | 6.240 | 5.970 | 6.180 | 6.180 | 9,690 |
| 2025-02-07 | 6.000 | 6.110 | 6.000 | 6.100 | 6.100 | 6,759 |
| 2025-02-06 | 6.090 | 6.510 | 5.980 | 6.110 | 6.110 | 38,051 |
| 2025-02-05 | 5.120 | 5.380 | 5.080 | 5.330 | 5.330 | 62,094 |
| 2025-02-04 | 4.820 | 5.140 | 4.820 | 5.130 | 5.130 | 16,792 |
| 2025-02-03 | 5.000 | 5.000 | 4.720 | 4.850 | 4.850 | 19,160 |
| 2025-01-31 | 5.250 | 5.260 | 5.240 | 5.240 | 5.240 | 4,988 |
| 2025-01-30 | 5.320 | 5.360 | 5.310 | 5.310 | 5.310 | 1,590 |
| 2025-01-29 | 5.170 | 5.280 | 5.170 | 5.270 | 5.270 | 4,400 |
| 2025-01-28 | 5.240 | 5.540 | 5.240 | 5.380 | 5.380 | 11,800 |
| 2025-01-27 | 5.020 | 5.180 | 5.010 | 5.020 | 5.020 | 21,193 |
| 2025-01-24 | 5.460 | 5.460 | 4.870 | 5.230 | 5.230 | 37,815 |
| 2025-01-23 | 5.800 | 5.890 | 5.750 | 5.750 | 5.750 | 4,660 |
| 2025-01-22 | 5.650 | 6.000 | 5.650 | 5.820 | 5.820 | 18,328 |
| 2025-01-21 | 6.400 | 6.610 | 5.560 | 6.140 | 6.140 | 52,839 |
| 2025-01-17 | 4.860 | 5.970 | 4.860 | 5.940 | 5.940 | 47,643 |
| 2025-01-16 | 5.790 | 5.790 | 4.630 | 4.940 | 4.940 | 48,189 |
| 2025-01-15 | 6.990 | 7.010 | 5.320 | 5.950 | 5.950 | 95,128 |
| 2025-01-14 | 5.500 | 6.710 | 5.500 | 6.450 | 6.450 | 40,644 |
| 2025-01-13 | 5.170 | 5.190 | 5.170 | 5.190 | 5.190 | 7,205 |
| 2025-01-10 | 5.060 | 5.230 | 4.940 | 4.950 | 4.950 | 165,152 |
| 2025-01-08 | 4.630 | 4.940 | 4.610 | 4.820 | 4.820 | 21,841 |
| 2025-01-07 | 4.460 | 4.490 | 4.190 | 4.490 | 4.490 | 29,547 |
| 2025-01-06 | 4.520 | 5.090 | 4.520 | 4.980 | 4.980 | 60,782 |
| 2025-01-03 | 3.460 | 4.350 | 3.460 | 4.080 | 4.080 | 199,562 |
| 2025-01-02 | 3.310 | 3.440 | 3.300 | 3.380 | 3.380 | 18,482 |
| 2024-12-31 | 3.440 | 3.480 | 3.070 | 3.180 | 3.180 | 10,184 |
| 2024-12-30 | 2.320 | 2.440 | 2.320 | 2.440 | 2.440 | 2,100 |
| 2024-12-27 | 2.500 | 2.500 | 2.490 | 2.490 | 2.490 | 19,000 |
| 2024-12-24 | 2.650 | 2.650 | 2.640 | 2.640 | 2.640 | 27,000 |
| 2024-12-23 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 500 |
| 2024-12-20 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 100 |
| 2024-12-18 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 1,200 |
| 2024-12-17 | 2.545 | 2.545 | 2.545 | 2.545 | 2.545 | 7,900 |
| 2024-12-16 | 2.540 | 2.570 | 2.540 | 2.570 | 2.570 | 1,981 |
| 2024-12-13 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 1,009 |
| 2024-12-12 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 400 |
| 2024-12-11 | 2.790 | 2.790 | 2.670 | 2.750 | 2.750 | 3,019 |
| 2024-12-10 | 2.780 | 2.870 | 2.780 | 2.870 | 2.870 | 4,501 |
| 2024-12-09 | 2.850 | 2.860 | 2.710 | 2.820 | 2.820 | 2,616 |
| 2024-12-06 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 759 |
| 2024-12-05 | 2.260 | 2.300 | 2.260 | 2.300 | 2.300 | 2,658 |
| 2024-12-04 | 2.560 | 2.560 | 2.080 | 2.260 | 2.260 | 38,855 |
| 2024-12-03 | 2.650 | 2.680 | 2.590 | 2.630 | 2.630 | 1,756 |
| 2024-12-02 | 3.130 | 3.200 | 2.700 | 2.780 | 2.780 | 53,622 |
| 2024-11-29 | 3.150 | 3.150 | 3.080 | 3.080 | 3.080 | 5,244 |
| 2024-11-27 | 3.280 | 3.280 | 3.140 | 3.150 | 3.150 | 3,925 |
| 2024-11-26 | 3.560 | 3.560 | 3.260 | 3.270 | 3.270 | 4,566 |
| 2024-11-25 | 3.360 | 3.410 | 3.350 | 3.410 | 3.410 | 4,516 |
| 2024-11-22 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 95 |
| 2024-11-21 | 3.010 | 3.150 | 3.010 | 3.130 | 3.130 | 12,841 |
| 2024-11-20 | 2.850 | 2.960 | 2.850 | 2.960 | 2.960 | 3,200 |
| 2024-11-19 | 3.470 | 3.470 | 3.300 | 3.320 | 3.320 | 22,500 |
| 2024-11-18 | 3.020 | 3.330 | 3.020 | 3.250 | 3.250 | 20,112 |
| 2024-11-15 | 2.950 | 3.040 | 2.900 | 3.040 | 3.040 | 15,558 |
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.