Other US listings · FREGP · stock
Federal Home Loan Mortgage Corp. (FREGP) stock price history
Every Other US listings trading session of Federal Home Loan Mortgage Corp. from Aug 17, 2012 to Jul 17, 2026: 3,497 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FREGP adjusted close, 2012 to 2026
- $26.55
- All time high, 2025
- $26.55
- 52 week high, $13.03 low
- 3,497
- Daily sessions since 2012
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
FREGP key facts
- Federal Home Loan Mortgage Corp. (FREGP) closed at $13.03 on Jul 17, 2026 on Other US listings.
- FREGP's all time high close is $26.55, set on Oct 3, 2025; its all time low close is $1.05 on Aug 17, 2012.
- FREGP's 52 week range is $13.03 to $26.55.
- FREGP returned -32.3% over the year to Jul 17, 2026 and +362.1% over five years.
- Over ten years FREGP returned +108%, +7.6% a year compounded.
- FREGP's deepest drawdown was -90.5% from Oct 15, 2019 to May 4, 2023.
- DataCedar holds 3,497 daily sessions of FREGP history from Aug 17, 2012, adjusted for splits and dividends, served by the API under a key.
FREGP price chart, 2012 to 2026
FREGP returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.0% |
| 3 months | -25.5% |
| 6 months | -33.0% |
| Year to date | -43.3% |
| 1 year | -32.3% |
| 3 years | +313.8% |
| 5 years | +362.1% |
| 10 years | +108.5% |
| Since Aug 17, 2012 | +1,141% |
| Compound annual growth, 13.9 years | +19.8% |
FREGP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.55 on Oct 3, 2025
- All time low close
- $1.05 on Aug 17, 2012
- 52 week high
- $26.55 on Oct 3, 2025
- 52 week low
- $13.03 on Jul 15, 2026
- Deepest drawdown
- -90.5% from Oct 15, 2019 to May 4, 2023, recovered Aug 8, 2025
- Best single session
- +137.3% on Nov 14, 2013
- Worst single session
- -64.4% on Jun 23, 2021
- Volatility, 1 year annualised
- 38.3%
- Sessions closing higher, 1 year
- 12%
- Growth of 1 since 2012
- 12.4×
- Best calendar year
- 2024, +361%
- Worst calendar year
- 2015, -73%
FREGP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Aug 17, 2012; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.00 | $23.00 | $13.03 | $13.03 | -43.3% | 20.5K | 135 |
| 2025 | $18.25 | $26.55 | $14.39 | $23.00 | +24.6% | 133.3K | 250 |
| 2024 | $4.00 | $18.49 | $4.00 | $18.46 | +361.5% | 228.5K | 252 |
| 2023 | $2.68 | $4.02 | $2.08 | $4.00 | +49.3% | 249.6K | 250 |
| 2022 | $3.84 | $5.60 | $2.68 | $2.68 | -30.2% | 90.1K | 251 |
| 2021 | $14.00 | $14.04 | $2.50 | $3.84 | -72.7% | 182.1K | 252 |
| 2020 | $18.00 | $19.01 | $8.52 | $14.05 | -21.9% | 301.3K | 253 |
| 2019 | $10.89 | $22.50 | $10.89 | $18.00 | +65.3% | 1.8M | 252 |
| 2018 | $11.42 | $17.15 | $8.25 | $10.89 | -4.6% | 2.4M | 251 |
| 2017 | $11.50 | $17.01 | $8.22 | $11.42 | -0.7% | 2.8M | 251 |
| 2016 | $4.77 | $13.30 | $3.50 | $11.50 | +141.1% | 44.8K | 252 |
| 2015 | $17.50 | $17.50 | $4.77 | $4.77 | -72.7% | 437.1K | 252 |
| 2014 | $13.50 | $18.76 | $13.50 | $17.50 | +29.6% | 800 | 252 |
| 2013 | $2.99 | $13.50 | $2.99 | $13.50 | +351.5% | 147K | 252 |
| 2012 | $3.30 | $3.30 | $1.05 | $2.99 | n/a | 8.5K | 92 |
FREGP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $13.03 | -17.1% |
| June 2026 | $15.71 | -7.2% |
| May 2026 | $16.92 | +1.1% |
| April 2026 | $16.74 | +5.6% |
| March 2026 | $15.85 | -17.9% |
| February 2026 | $19.31 | +0.5% |
| January 2026 | $19.21 | -16.5% |
| December 2025 | $23.00 | +2.1% |
| November 2025 | $22.52 | -14.2% |
| October 2025 | $26.25 | +3.1% |
| September 2025 | $25.45 | +2.0% |
| August 2025 | $24.95 | +33.1% |
About the FREGP data
Daily bars. 3,497 sessions from Aug 17, 2012 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 17, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FREGP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FREGP share price history
