Federal Home Loan Mortgage Corporation PFD 5.30% (FREJP)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:45AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 100 |
| May 02, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| May 01, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Apr 30, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Apr 29, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Apr 26, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Apr 25, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Apr 24, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 100 |
| Apr 23, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Apr 22, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Apr 19, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Apr 18, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Apr 17, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Apr 16, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Apr 15, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Apr 12, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Apr 11, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Apr 10, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Apr 09, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Apr 08, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Apr 05, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Apr 04, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 200 |
| Apr 03, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Apr 02, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 100 |
| Apr 01, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 500 |
| Mar 28, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Mar 27, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Mar 26, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 100 |
| Mar 25, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Mar 22, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Mar 21, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Mar 20, 2024 | 5.29 | 5.47 | 5.29 | 5.47 | 5.47 | 1,800 |
| Mar 19, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Mar 18, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Mar 15, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Mar 14, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Mar 13, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Mar 12, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Mar 11, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Mar 08, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Mar 07, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Mar 06, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Mar 05, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Mar 04, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Mar 01, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 100 |
| Feb 29, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 28, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 27, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 26, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 23, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
| Feb 22, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 21, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 20, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 16, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 15, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 14, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 13, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 12, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 200 |
| Feb 09, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 100 |
| Feb 08, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Feb 07, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Feb 06, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Feb 05, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Feb 02, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 100 |
| Feb 01, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Jan 31, 2024 | 5.88 | 5.88 | 5.64 | 5.88 | 5.88 | 60,100 |
| Jan 30, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Jan 29, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 100 |
| Jan 26, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Jan 25, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 200 |
| Jan 24, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 500 |
| Jan 23, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 200 |
| Jan 22, 2024 | 5.56 | 6.39 | 5.56 | 6.39 | 6.39 | 600 |
| Jan 19, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 100 |
| Jan 18, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Jan 17, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 100 |
| Jan 16, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Jan 12, 2024 | 4.69 | 5.11 | 4.69 | 5.05 | 5.05 | 2,400 |
| Jan 11, 2024 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | 2,400 |
| Jan 10, 2024 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 5,500 |
| Jan 09, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 100 |
| Jan 08, 2024 | 4.28 | 4.52 | 4.28 | 4.52 | 4.52 | 1,900 |
| Jan 05, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Jan 04, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Jan 03, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Jan 02, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 100 |
| Dec 29, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Dec 28, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 100 |
| Dec 27, 2023 | 4.51 | 4.51 | 4.41 | 4.41 | 4.41 | 1,300 |
| Dec 26, 2023 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 100 |
| Dec 22, 2023 | 3.89 | 3.93 | 3.89 | 3.93 | 3.93 | 300 |
| Dec 21, 2023 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2,000 |
| Dec 20, 2023 | 3.69 | 3.75 | 3.65 | 3.70 | 3.70 | 4,400 |
| Dec 19, 2023 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| Dec 18, 2023 | 3.59 | 3.60 | 3.45 | 3.60 | 3.60 | 2,500 |
| Dec 15, 2023 | 3.52 | 3.59 | 3.52 | 3.59 | 3.59 | 500 |
| Dec 14, 2023 | 3.45 | 3.51 | 3.45 | 3.51 | 3.51 | 3,700 |
| Dec 13, 2023 | 3.29 | 3.35 | 3.29 | 3.35 | 3.35 | 400 |
| Dec 12, 2023 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - |
| Dec 11, 2023 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.