Freddie Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.350 | 3.700 | 3.190 | 3.530 | 3.530 | 19,661 |
| 2026-10-15 | 2.920 | 3.150 | 2.720 | 3.150 | 3.150 | 36,429 |
| 2026-10-14 | 3.220 | 3.220 | 2.910 | 2.910 | 2.910 | 5,640 |
| 2026-10-13 | 3.140 | 3.340 | 3.000 | 3.190 | 3.190 | 7,325 |
| 2026-10-12 | 3.650 | 3.660 | 3.030 | 3.310 | 3.310 | 119,648 |
| 2026-10-09 | 3.700 | 3.770 | 3.700 | 3.700 | 3.700 | 2,162 |
| 2026-10-08 | 3.660 | 3.770 | 3.650 | 3.680 | 3.680 | 14,034 |
| 2026-10-07 | 3.800 | 3.800 | 3.620 | 3.650 | 3.650 | 21,107 |
| 2026-10-06 | 3.870 | 3.890 | 3.730 | 3.760 | 3.760 | 9,986 |
| 2026-10-05 | 4.010 | 4.010 | 3.880 | 3.890 | 3.890 | 10,455 |
| 2026-10-02 | 3.950 | 4.040 | 3.880 | 3.880 | 3.880 | 5,954 |
| 2026-10-01 | 3.850 | 3.990 | 3.790 | 3.900 | 3.900 | 1,245 |
| 2026-09-30 | 3.820 | 3.820 | 3.650 | 3.660 | 3.660 | 4,092 |
| 2026-09-29 | 3.990 | 4.050 | 3.700 | 3.800 | 3.800 | 23,223 |
| 2026-09-28 | 4.180 | 4.180 | 3.880 | 3.900 | 3.900 | 5,234 |
| 2026-09-25 | 4.230 | 4.240 | 4.070 | 4.230 | 4.230 | 10,518 |
| 2026-09-24 | 4.500 | 4.500 | 4.280 | 4.310 | 4.310 | 62 |
| 2026-09-23 | 4.340 | 4.470 | 4.330 | 4.440 | 4.440 | 3,030 |
| 2026-09-22 | 4.580 | 4.580 | 4.390 | 4.460 | 4.460 | 9,649 |
| 2026-09-21 | 4.730 | 4.730 | 4.500 | 4.550 | 4.550 | 5,125 |
| 2026-09-18 | 4.790 | 4.790 | 4.550 | 4.670 | 4.670 | 6,139 |
| 2026-09-17 | 4.510 | 4.590 | 4.470 | 4.590 | 4.590 | 629 |
| 2026-09-16 | 4.610 | 4.770 | 4.540 | 4.650 | 4.650 | 6,644 |
| 2026-09-15 | 5.000 | 5.000 | 4.630 | 4.700 | 4.700 | 22,893 |
| 2026-09-14 | 5.110 | 5.110 | 4.940 | 4.970 | 4.970 | 6,691 |
| 2026-09-11 | 5.120 | 5.120 | 4.980 | 5.090 | 5.090 | 6,094 |
| 2026-09-10 | 5.220 | 5.220 | 5.120 | 5.120 | 5.120 | 12,357 |
| 2026-09-09 | 5.510 | 5.510 | 5.190 | 5.340 | 5.340 | 13,615 |
| 2026-09-08 | 5.570 | 5.610 | 5.410 | 5.500 | 5.500 | 3,864 |
| 2026-09-04 | 5.370 | 5.410 | 5.340 | 5.340 | 5.340 | 21,525 |
| 2026-09-03 | 5.440 | 5.440 | 5.380 | 5.380 | 5.380 | 1,567 |
| 2026-09-02 | 5.450 | 5.450 | 5.340 | 5.350 | 5.350 | 120 |
| 2026-09-01 | 5.570 | 5.600 | 5.430 | 5.430 | 5.430 | 3,525 |
| 2026-08-31 | 5.680 | 5.680 | 5.550 | 5.560 | 5.560 | 7,370 |
| 2026-08-28 | 5.680 | 5.680 | 5.620 | 5.650 | 5.650 | 4,929 |
| 2026-08-27 | 5.720 | 5.740 | 5.660 | 5.660 | 5.660 | 2,224 |
| 2026-08-26 | 5.700 | 5.710 | 5.620 | 5.680 | 5.680 | 1,616 |
| 2026-08-25 | 5.610 | 5.740 | 5.610 | 5.740 | 5.740 | 1,748 |
| 2026-08-24 | 5.710 | 5.760 | 5.640 | 5.670 | 5.670 | 932 |
| 2026-08-21 | 5.620 | 5.780 | 5.600 | 5.720 | 5.720 | 2,882 |
| 2026-08-20 | 5.790 | 5.790 | 5.620 | 5.660 | 5.660 | 14,997 |
| 2026-08-19 | 5.620 | 5.690 | 5.570 | 5.690 | 5.690 | 12,843 |
| 2026-08-18 | 5.590 | 5.590 | 5.480 | 5.510 | 5.510 | 15,323 |
| 2026-08-17 | 5.530 | 5.560 | 5.410 | 5.520 | 5.520 | 3,194 |
| 2026-08-14 | 5.500 | 5.550 | 5.470 | 5.530 | 5.530 | 11,578 |
| 2026-08-13 | 5.520 | 5.520 | 5.440 | 5.450 | 5.450 | 1,267 |
| 2026-08-12 | 5.380 | 5.380 | 5.330 | 5.360 | 5.360 | 2,765 |
| 2026-08-11 | 5.420 | 5.420 | 5.280 | 5.310 | 5.310 | 1,145 |
| 2026-08-10 | 5.480 | 5.540 | 5.330 | 5.330 | 5.330 | 10,686 |
| 2026-08-07 | 5.370 | 5.450 | 5.370 | 5.430 | 5.430 | 3,880 |
| 2026-08-06 | 5.100 | 5.350 | 5.070 | 5.350 | 5.350 | 4,237 |
| 2026-08-05 | 5.200 | 5.200 | 5.070 | 5.080 | 5.080 | 7,136 |
| 2026-08-04 | 5.280 | 5.400 | 5.190 | 5.400 | 5.400 | 5,786 |
| 2026-08-03 | 5.510 | 5.560 | 5.350 | 5.400 | 5.400 | 2,116 |
| 2026-07-31 | 5.600 | 5.600 | 5.490 | 5.550 | 5.550 | 377 |
| 2026-07-30 | 5.540 | 5.620 | 5.540 | 5.580 | 5.580 | 130 |
| 2026-07-29 | 5.670 | 5.670 | 5.520 | 5.520 | 5.520 | 120 |
| 2026-07-28 | 5.590 | 5.590 | 5.410 | 5.460 | 5.460 | 703 |
| 2026-07-27 | 5.580 | 5.800 | 5.580 | 5.675 | 5.675 | 10,175 |
| 2026-07-24 | 5.510 | 5.560 | 5.360 | 5.380 | 5.380 | 314 |
Page 1 of 2 · 64 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.