Federal Home Loan Mortgage Corporation (FREGP)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:54PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 25 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 24 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 23 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 22 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 19 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 18 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 17 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 16 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 15 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 12 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 11 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 10 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 09 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 08 Apr 2024 | 6.30 | 6.30 | 5.37 | 5.37 | 5.37 | 300 |
| 05 Apr 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 04 Apr 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 03 Apr 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 100 |
| 02 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 01 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 28 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 27 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 26 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 25 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 22 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 21 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 20 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 19 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 18 Mar 2024 | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | 200 |
| 15 Mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 14 Mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 200 |
| 13 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 12 Mar 2024 | 6.11 | 6.11 | 6.00 | 6.00 | 6.00 | 800 |
| 11 Mar 2024 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | 700 |
| 08 Mar 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 07 Mar 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 500 |
| 06 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 100 |
| 05 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 04 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 01 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 29 Feb 2024 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | 200 |
| 28 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 27 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 26 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 200 |
| 23 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 22 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 21 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 20 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 16 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 15 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 14 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 13 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 12 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 09 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 100 |
| 08 Feb 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 07 Feb 2024 | 5.05 | 5.07 | 4.91 | 4.91 | 4.91 | 700 |
| 06 Feb 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 100 |
| 05 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 02 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 01 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 200 |
| 31 Jan 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 100 |
| 30 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 29 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 26 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 25 Jan 2024 | 5.82 | 5.82 | 5.65 | 5.65 | 5.65 | 200 |
| 24 Jan 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 23 Jan 2024 | 6.06 | 6.06 | 5.82 | 5.82 | 5.82 | 1,700 |
| 22 Jan 2024 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 15,500 |
| 19 Jan 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 100 |
| 18 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 17 Jan 2024 | 4.63 | 5.30 | 4.63 | 5.30 | 5.30 | 300 |
| 16 Jan 2024 | 4.43 | 4.55 | 4.34 | 4.55 | 4.55 | 1,100 |
| 12 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 11 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 10 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 09 Jan 2024 | 4.18 | 4.25 | 4.01 | 4.25 | 4.25 | 3,600 |
| 08 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 700 |
| 05 Jan 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| 04 Jan 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2,100 |
| 03 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 02 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 29 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 100 |
| 28 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 27 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 26 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2,000 |
| 22 Dec 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 21 Dec 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 20 Dec 2023 | 3.30 | 4.02 | 3.30 | 4.02 | 4.02 | 6,600 |
| 19 Dec 2023 | 3.24 | 3.25 | 3.13 | 3.25 | 3.25 | 2,800 |
| 18 Dec 2023 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
| 15 Dec 2023 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
| 14 Dec 2023 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
| 13 Dec 2023 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
| 12 Dec 2023 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 100 |
| 11 Dec 2023 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| 08 Dec 2023 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| 07 Dec 2023 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 200 |
| 06 Dec 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| 05 Dec 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| 04 Dec 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.