U.S. Markets open in 4 hrs 45 mins

Federal Home Loan Mortgage Corporation (FREJN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.84000.0000 (0.00%)
At close: 12:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 2021------
Jul 27, 20212.84002.84002.84002.84002.8400-
Jul 26, 20212.84002.84002.84002.84002.8400100
Jul 23, 20212.97002.97002.97002.97002.9700-
Jul 22, 20212.77502.97002.77502.97002.9700200
Jul 21, 20212.75002.75002.75002.75002.7500-
Jul 20, 20212.75002.75002.75002.75002.7500-
Jul 19, 20212.75002.75002.75002.75002.7500-
Jul 16, 20212.75002.75002.75002.75002.75001,500
Jul 15, 20213.03003.03003.03003.03003.0300-
Jul 14, 20213.03003.03003.03003.03003.0300-
Jul 13, 20213.03003.03003.03003.03003.0300-
Jul 12, 20213.03003.03003.03003.03003.0300-
Jul 09, 20213.03003.03003.03003.03003.0300-
Jul 08, 20212.98003.03002.98003.03003.0300400
Jul 07, 20213.20003.20003.20003.20003.2000-
Jul 06, 20213.20003.20003.20003.20003.2000-
Jul 02, 20213.20003.20003.20003.20003.2000300
Jul 01, 20213.62003.62003.18003.18003.1800400
Jun 30, 20213.93003.93003.93003.93003.9300200
Jun 29, 20212.73002.73002.73002.73002.7300-
Jun 28, 20212.73002.73002.73002.73002.7300-
Jun 25, 20213.50003.72002.73002.73002.73004,500
Jun 24, 20213.80003.80003.09003.25003.25003,000
Jun 23, 20219.67009.67003.58803.94003.940011,800
Jun 22, 202110.350010.350010.350010.350010.3500100
Jun 21, 202111.000011.000011.000011.000011.0000-
Jun 18, 202111.050011.050011.000011.000011.0000600
Jun 17, 202110.500010.500010.500010.500010.5000-
Jun 16, 202110.500010.500010.500010.500010.5000-
Jun 15, 202110.500010.500010.500010.500010.5000100
Jun 14, 202110.450010.450010.450010.450010.4500-
Jun 11, 202110.450010.450010.450010.450010.4500-
Jun 10, 202110.450010.450010.450010.450010.45001,000
Jun 09, 202110.350010.350010.350010.350010.3500-
Jun 08, 202110.350010.350010.350010.350010.3500-
Jun 07, 202110.350010.350010.350010.350010.3500100
Jun 04, 202110.100010.100010.100010.100010.1000-
Jun 03, 202110.100010.288010.100010.100010.1000700
Jun 02, 202110.000010.000010.000010.000010.0000100
Jun 01, 20219.50009.50009.50009.50009.5000100
May 28, 20219.50009.51009.50009.51009.51001,000
May 27, 20219.95009.95009.75009.75009.7500300
May 26, 20219.75009.75009.75009.75009.7500-
May 25, 20219.75009.75009.75009.75009.7500-
May 24, 20219.75009.75009.75009.75009.7500200
May 21, 20219.75009.75009.75009.75009.7500-
May 20, 20219.75009.75009.75009.75009.7500100
May 19, 20219.75009.95009.70009.70009.70003,100
May 18, 20219.20809.20809.20809.20809.2080-
May 17, 20219.50009.50009.20809.20809.2080200
May 14, 20219.75009.75009.75009.75009.7500-
May 13, 20219.75009.75009.75009.75009.7500-
May 12, 20219.75009.75009.75009.75009.7500-
May 11, 20219.75009.75009.75009.75009.7500800
May 10, 20219.50009.50009.50009.50009.5000-
May 07, 20219.50009.50009.50009.50009.5000100
May 06, 20219.50009.50009.50009.50009.5000-
May 05, 20219.50009.50009.50009.50009.5000-
May 04, 20219.90009.90009.50009.50009.5000900
May 03, 202110.190010.190010.190010.190010.1900-
Apr 30, 202110.190010.190010.190010.190010.1900-
Apr 29, 202110.190010.190010.190010.190010.1900-
Apr 28, 202110.190010.190010.190010.190010.1900-
Apr 27, 202110.190010.190010.190010.190010.1900100
Apr 26, 202110.190010.190010.190010.190010.1900-
Apr 23, 20219.900010.19009.900010.190010.1900600
Apr 22, 202110.000010.000010.000010.000010.00003,700
Apr 21, 202110.200010.200010.000010.000010.00001,300
Apr 20, 202110.380010.380010.380010.380010.3800-
Apr 19, 202110.380010.380010.380010.380010.3800-
Apr 16, 202110.380010.380010.380010.380010.3800-
Apr 15, 202110.380010.380010.380010.380010.3800500
Apr 14, 202110.380010.390010.380010.390010.3900300
Apr 13, 202110.050010.050010.050010.050010.0500100
Apr 12, 202110.450010.450010.450010.450010.4500100
Apr 09, 202110.000010.000010.000010.000010.0000200
Apr 08, 20219.250010.00009.250010.000010.00001,800
Apr 07, 20218.73009.10008.73009.10009.10001,100
Apr 06, 20218.10008.44008.10008.44008.4400500
Apr 05, 20218.08008.08008.08008.08008.0800-
Apr 01, 20218.08008.08008.08008.08008.0800-
Mar 31, 20218.08008.08008.08008.08008.0800100
Mar 30, 20218.38008.38008.38008.38008.3800-
Mar 29, 20218.38008.38008.38008.38008.3800-
Mar 26, 20218.38008.38008.38008.38008.3800-
Mar 25, 20218.38008.38008.38008.38008.3800-
Mar 24, 20218.38008.38008.38008.38008.3800-
Mar 23, 20218.38008.38008.38008.38008.3800-
Mar 22, 20218.38008.38008.38008.38008.3800-
Mar 19, 20218.38008.38008.38008.38008.3800-
Mar 18, 20218.38008.38008.38008.38008.3800-
Mar 17, 20218.38008.38008.38008.38008.3800-
Mar 16, 20218.38008.38008.38008.38008.38001,500
Mar 15, 20218.19508.38008.19508.30008.30002,000
Mar 12, 20218.38008.38007.90008.10008.100026,000
Mar 11, 20218.25008.25008.17508.17508.1750300
Mar 10, 20218.38008.38008.38008.38008.3800-
Mar 09, 20218.38008.38008.38008.38008.3800-
Mar 08, 20218.38008.38008.38008.38008.3800500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...