Freddie Mac(GB:0IKZ)
$3.92-0.06 (-1.51%)
GB:0IKZ
Freddie Mac historical prices
$3.92
At close:-0.06 (-1.51%)
Freddie Mac (0IKZ) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.96 | 3.96 | 3.86 | 3.92 | 3.92 | -1.51% | 8,945 | 0.68 |
| Nov 11, 2026 | 3.97 | 4.00 | 3.85 | 3.98 | 3.98 | +3.38% | 5,207 | 0.39 |
| Nov 10, 2026 | 4.20 | 4.20 | 3.85 | 3.85 | 3.85 | +0.79% | 16,122 | 1.24 |
| Nov 09, 2026 | 4.00 | 4.06 | 3.99 | 4.04 | 4.04 | +5.76% | 2,461 | 0.19 |
| Nov 06, 2026 | 3.88 | 3.92 | 3.66 | 3.82 | 3.82 | +1.87% | 10,307 | 0.80 |
| Nov 05, 2026 | 4.30 | 4.30 | 3.69 | 3.75 | 3.75 | -13.99% | 15,463 | 1.20 |
| Nov 04, 2026 | 5.04 | 5.04 | 3.70 | 4.36 | 4.36 | -10.29% | 47,508 | 3.91 |
| Nov 03, 2026 | 4.71 | 4.90 | 4.71 | 4.86 | 4.86 | +1.67% | 51,007 | 4.47 |
| Nov 02, 2026 | 4.50 | 4.82 | 4.41 | 4.78 | 4.78 | +12.21% | 90,503 | 8.98 |
| Oct 30, 2026 | 4.11 | 4.52 | 4.03 | 4.26 | 4.26 | +2.16% | 7,849 | 0.78 |
| Oct 29, 2026 | 3.77 | 4.20 | 3.77 | 4.17 | 4.17 | +12.70% | 18,527 | 1.89 |
| Oct 28, 2026 | 3.97 | 3.98 | 3.70 | 3.70 | 3.70 | -4.39% | 22,276 | 2.36 |
| Oct 27, 2026 | 3.92 | 3.96 | 3.87 | 3.87 | 3.87 | -0.77% | 3,276 | 0.35 |
| Oct 26, 2026 | 3.80 | 3.94 | 3.71 | 3.90 | 3.90 | +2.36% | 6,334 | 0.68 |
| Oct 23, 2026 | 3.96 | 4.00 | 3.70 | 3.81 | 3.81 | -4.27% | 2,919 | 0.31 |
| Oct 22, 2026 | 3.39 | 4.33 | 3.36 | 3.98 | 3.98 | +14.04% | 23,910 | 2.63 |
| Oct 21, 2026 | 3.36 | 3.69 | 3.36 | 3.49 | 3.49 | -0.29% | 7,328 | 0.81 |
| Oct 20, 2026 | 3.15 | 3.54 | 3.07 | 3.50 | 3.50 | +7.69% | 2,640 | 0.29 |
| Oct 19, 2026 | 3.47 | 3.47 | 3.18 | 3.25 | 3.25 | -7.93% | 7,622 | 0.85 |
| Oct 16, 2026 | 3.35 | 3.70 | 3.19 | 3.53 | 3.53 | +12.06% | 19,661 | 2.27 |
| Oct 15, 2026 | 2.92 | 3.15 | 2.72 | 3.15 | 3.15 | +8.25% | 36,430 | 4.49 |
| Oct 14, 2026 | 3.22 | 3.22 | 2.91 | 2.91 | 2.91 | -8.78% | 5,659 | 0.70 |
| Oct 13, 2026 | 3.14 | 3.34 | 3.00 | 3.19 | 3.19 | -3.63% | 7,323 | 0.91 |
| Oct 12, 2026 | 3.65 | 3.66 | 3.03 | 3.31 | 3.31 | -10.54% | 119,649 | 19.35 |
| Oct 09, 2026 | 3.70 | 3.77 | 3.70 | 3.70 | 3.70 | +0.54% | 2,162 | 0.35 |
| Oct 08, 2026 | 3.66 | 3.77 | 3.65 | 3.68 | 3.68 | +0.82% | 14,035 | 2.30 |
| Oct 07, 2026 | 3.80 | 3.80 | 3.62 | 3.65 | 3.65 | -2.93% | 21,106 | 3.49 |
| Oct 06, 2026 | 3.87 | 3.89 | 3.73 | 3.76 | 3.76 | -3.34% | 9,987 | 1.69 |
| Oct 05, 2026 | 4.01 | 4.01 | 3.88 | 3.89 | 3.89 | +0.26% | 10,458 | 1.81 |
| Oct 02, 2026 | 3.95 | 4.04 | 3.88 | 3.88 | 3.88 | -0.51% | 6,054 | 1.06 |
| Oct 01, 2026 | 3.85 | 3.99 | 3.79 | 3.90 | 3.90 | +6.56% | 1,266 | 0.22 |
| Sep 30, 2026 | 3.82 | 3.82 | 3.65 | 3.66 | 3.66 | -3.68% | 4,153 | 0.72 |
| Sep 29, 2026 | 3.99 | 4.05 | 3.70 | 3.80 | 3.80 | -2.56% | 23,224 | 4.20 |
| Sep 28, 2026 | 4.18 | 4.18 | 3.88 | 3.90 | 3.90 | -7.80% | 5,235 | 0.96 |
| Sep 25, 2026 | 4.23 | 4.24 | 4.07 | 4.23 | 4.23 | -1.86% | 10,520 | 1.77 |
| Sep 24, 2026 | 4.50 | 4.50 | 4.28 | 4.31 | 4.31 | -2.93% | 63 | 0.01 |
| Sep 23, 2026 | 4.34 | 4.47 | 4.33 | 4.44 | 4.44 | -0.45% | 3,031 | 0.50 |
| Sep 22, 2026 | 4.58 | 4.58 | 4.39 | 4.46 | 4.46 | -1.98% | 9,651 | 1.20 |
| Sep 21, 2026 | 4.73 | 4.73 | 4.50 | 4.55 | 4.55 | -2.57% | 5,425 | 0.68 |
| Sep 18, 2026 | 4.79 | 4.79 | 4.55 | 4.67 | 4.67 | +1.74% | 6,144 | 0.77 |
| Sep 17, 2026 | 4.51 | 4.59 | 4.47 | 4.59 | 4.59 | -1.29% | 726 | 0.09 |
| Sep 16, 2026 | 4.61 | 4.77 | 4.54 | 4.65 | 4.65 | -1.06% | 6,745 | 0.84 |
| Sep 15, 2026 | 5.00 | 5.00 | 4.63 | 4.70 | 4.70 | -5.43% | 22,893 | 2.97 |
| Sep 14, 2026 | 5.11 | 5.11 | 4.94 | 4.97 | 4.97 | -2.36% | 6,691 | 0.87 |
| Sep 11, 2026 | 5.12 | 5.12 | 4.98 | 5.09 | 5.09 | -0.59% | 6,095 | 0.79 |
| Sep 10, 2026 | 5.22 | 5.22 | 5.12 | 5.12 | 5.12 | -4.12% | 12,358 | 1.58 |
| Sep 09, 2026 | 5.51 | 5.51 | 5.19 | 5.34 | 5.34 | -2.91% | 13,619 | 1.78 |
| Sep 08, 2026 | 5.57 | 5.61 | 5.41 | 5.50 | 5.50 | +3.00% | 3,903 | 0.48 |
| Sep 07, 2026 | 5.34 | 5.41 | 5.34 | 5.34 | 5.34 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.37 | 5.41 | 5.34 | 5.34 | 5.34 | -0.74% | 21,525 | 2.16 |
