Freddie Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.000 | 3.000 | 2.650 | 2.850 | 2.850 | 38,881 |
| 2024-11-13 | 2.860 | 3.200 | 2.860 | 3.090 | 3.090 | 37,492 |
| 2024-11-12 | 2.240 | 2.715 | 2.240 | 2.710 | 2.710 | 56,040 |
| 2024-11-11 | 2.000 | 2.150 | 2.000 | 2.150 | 2.150 | 43,025 |
| 2024-11-08 | 2.030 | 2.030 | 1.850 | 1.950 | 1.950 | 6,802 |
| 2024-11-07 | 1.660 | 1.980 | 1.610 | 1.980 | 1.980 | 58,509 |
| 2024-11-06 | 1.790 | 1.790 | 1.520 | 1.640 | 1.640 | 31,947 |
| 2024-11-05 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 400 |
| 2024-11-04 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 1,850 |
| 2024-10-31 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 58,697 |
| 2024-10-28 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 3,000 |
| 2024-10-25 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 16,000 |
| 2024-10-24 | 1.450 | 1.450 | 1.380 | 1.380 | 1.380 | 6,028 |
| 2024-10-23 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 10,100 |
| 2024-10-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 35,390 |
| 2024-10-21 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 100 |
| 2024-10-16 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,083 |
| 2024-10-14 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 4,900 |
| 2024-10-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 500 |
| 2024-10-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,000 |
| 2024-09-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3,000 |
| 2024-09-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2024-09-17 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 13,060 |
| 2024-09-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 12,500 |
| 2024-09-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 400 |
| 2024-09-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 250 |
| 2024-09-09 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 137,661 |
| 2024-08-30 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 651 |
| 2024-08-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 405 |
| 2024-08-08 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 10,000 |
| 2024-08-06 | 1.090 | 1.150 | 1.090 | 1.150 | 1.150 | 6,050 |
| 2024-08-05 | 0.985 | 1.010 | 0.985 | 1.010 | 1.010 | 5,604 |
| 2024-07-30 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 400 |
| 2024-07-25 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 675 |
| 2024-07-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 |
| 2024-07-22 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 2,335 |
| 2024-07-19 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 805 |
| 2024-07-18 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 20,000 |
| 2024-07-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 2,000 |
| 2024-07-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 240 |
| 2024-07-15 | 1.340 | 1.430 | 1.340 | 1.410 | 1.410 | 85,500 |
| 2024-07-08 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 275 |
| 2024-07-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,000 |
| 2024-07-01 | 1.350 | 1.430 | 1.350 | 1.430 | 1.430 | 5,335 |
| 2024-06-28 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 2,000 |
| 2024-06-27 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 450 |
| 2024-06-25 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 1,000 |
| 2024-06-24 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 3,406 |
| 2024-06-21 | 1.190 | 1.190 | 1.040 | 1.060 | 1.060 | 11,900 |
| 2024-06-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,487 |
| 2024-06-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 144 |
| 2024-06-14 | 1.320 | 1.350 | 1.320 | 1.342 | 1.342 | 57,000 |
| 2024-06-12 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 90,434 |
| 2024-06-11 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 3,200 |
| 2024-06-07 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 5,915 |
| 2024-06-06 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 13,233 |
| 2024-06-05 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 20,000 |
| 2024-06-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,824 |
| 2024-06-03 | 1.390 | 1.396 | 1.390 | 1.396 | 1.396 | 10,350 |
| 2024-05-31 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 280 |
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.