TipRanks
Go Ultimate55% OFF

Freddie Mac (FHL) Historical Prices

DE:FHL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.673.713.673.673.67+12.92%00.00
Oct 29, 20263.273.773.243.673.67+12.92%22,3126.44
Oct 28, 20263.493.553.213.253.25-6.88%8000.23
Oct 27, 20263.523.573.403.493.49-0.29%2000.06
Oct 26, 20263.323.503.293.503.50+4.79%6000.17
Oct 23, 20263.463.493.183.343.34-4.84%4,0001.15
Oct 22, 20263.013.582.963.513.51+15.84%3780.11
Oct 21, 20262.993.162.983.033.03+2.36%5,1001.51
Oct 20, 20262.773.212.762.962.96+5.71%2000.06
Oct 19, 20263.103.102.742.802.80-7.28%2000.05
Oct 16, 20262.913.222.803.023.02+5.59%2000.05
Oct 15, 20262.523.002.412.862.86+9.58%10,0002.86
Oct 14, 20262.792.792.572.612.61-5.09%35,72312.07
Oct 13, 20262.792.942.682.752.75+0.36%15,4005.66
Oct 12, 20263.283.312.712.742.74-16.21%13,1005.12
Oct 09, 20263.243.343.233.273.27+0.93%00.00
Oct 08, 20263.243.343.233.243.24-0.61%16,2617.01
Oct 07, 20263.333.363.223.263.26-2.40%00.00
Oct 06, 20263.433.453.313.343.34-2.62%00.00
Oct 05, 20263.503.543.433.433.43-2.83%00.00
Oct 02, 20263.453.553.333.533.53+2.32%00.00
Oct 01, 20263.343.633.323.453.45+2.68%00.00
Sep 30, 20263.333.363.213.363.36+1.51%00.00
Sep 29, 20263.473.543.233.313.31-4.34%2,0000.77
Sep 28, 20263.603.643.373.463.46-3.35%11,3004.68
Sep 25, 20263.663.823.583.583.58-2.72%00.00
Sep 24, 20263.903.903.683.683.68-5.64%00.00
Sep 23, 20263.783.933.733.903.90+0.78%4,0841.73
Sep 22, 20263.904.023.813.873.87-1.02%1,5000.62
Sep 21, 20264.114.123.893.913.91-3.46%00.00
Sep 18, 20264.144.204.014.054.05-1.22%6,0002.43
Sep 17, 20263.894.103.784.104.10+7.33%00.00
Sep 16, 20263.924.163.823.823.82-2.05%00.00
Sep 15, 20264.204.213.873.903.90-8.02%10,0004.04
Sep 14, 20264.434.444.224.244.24-2.97%00.00
Sep 11, 20264.414.444.244.374.37-0.68%00.00
Sep 10, 20264.484.514.404.404.40-1.79%8000.32
Sep 09, 20264.664.664.454.484.48-4.68%00.00
Sep 08, 20264.554.804.554.704.70+0.43%6,1422.49
Sep 07, 20264.564.684.564.684.68+1.30%5000.18
Sep 04, 20264.564.644.554.624.62+1.32%00.00
Sep 03, 20264.604.634.544.564.56-1.30%2000.07
Sep 02, 20264.614.684.574.624.62+0.22%00.00
Sep 01, 20264.754.784.614.614.61-3.15%2000.06
Aug 31, 20264.784.984.764.764.76-1.45%4,8001.47
Aug 28, 20264.804.854.804.834.83-0.21%00.00
Aug 27, 20264.824.884.824.844.84-0.62%00.00
Aug 26, 20264.854.904.814.874.87-0.41%3,0000.90
Aug 25, 20264.764.894.764.894.89+1.24%9,0002.81
Aug 24, 20264.844.894.784.834.83-0.62%3,0000.93