Freddie Mac (OP: FMCC )

1.920 USD +0.010 (+0.52%)
Official Closing Price Updated: 4:00 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2020 1.910 1.950 1.900 1.920 511,943 +0.01(+0.52%)
Sep 21, 2020 1.920 1.970 1.900 1.910 498,556 -0.02(-1.29%)
Sep 18, 2020 1.900 1.970 1.900 1.935 596,800 +0.04(+1.84%)
Sep 17, 2020 1.960 1.960 1.880 1.900 3,527,435 -0.04(-2.06%)
Sep 16, 2020 1.970 2.020 1.930 1.940 2,289,890 -0.04(-2.02%)
Sep 15, 2020 2.000 2.010 1.970 1.980 943,356 -0.03(-1.49%)
Sep 14, 2020 2.005 2.040 2.000 2.010 760,090 +0.01(+0.50%)
Sep 11, 2020 2.070 2.080 2.000 2.000 1,037,800 -0.06(-2.91%)
Sep 10, 2020 2.060 2.095 2.050 2.060 904,952 -0.01(-0.48%)
Sep 09, 2020 2.070 2.130 2.050 2.070 654,613 +0.01(+0.49%)
Sep 08, 2020 2.150 2.150 2.060 2.060 814,460 -0.08(-3.74%)
Sep 04, 2020 2.120 2.170 2.095 2.140 790,000 -0.01(-0.47%)
Sep 03, 2020 2.160 2.180 2.100 2.150 1,314,563 -0.02(-0.69%)
Sep 02, 2020 2.180 2.200 2.160 2.165 765,963 -0.04(-1.59%)
Sep 01, 2020 2.240 2.265 2.180 2.200 1,655,066 -0.04(-1.79%)
Aug 31, 2020 2.190 2.310 2.170 2.240 1,859,864 +0.05(+2.28%)
Aug 28, 2020 2.160 2.200 2.150 2.190 1,093,100 +0.02(+0.92%)
Aug 27, 2020 2.150 2.180 2.140 2.170 1,265,247 +0.01(+0.46%)
Aug 26, 2020 2.180 2.210 2.140 2.160 750,638 -0.04(-1.82%)
Aug 25, 2020 2.180 2.200 2.160 2.200 1,159,901 +0.02(+1.03%)
Aug 24, 2020 2.140 2.220 2.120 2.178 1,107,501 +0.04(+1.75%)
Aug 21, 2020 2.160 2.180 2.100 2.140 875,500 -0.04(-1.83%)
Aug 20, 2020 2.230 2.250 2.170 2.180 1,150,316 -0.06(-2.68%)
Aug 19, 2020 2.240 2.270 2.210 2.240 1,067,916 -0.01(-0.44%)
Aug 18, 2020 2.290 2.300 2.200 2.250 1,681,686 -0.01(-0.44%)
Aug 17, 2020 2.120 2.350 2.120 2.260 3,444,577 +0.11(+5.36%)
Aug 14, 2020 2.130 2.160 2.110 2.145 1,248,700 +0.02(+0.70%)
Aug 13, 2020 2.080 2.130 2.070 2.130 1,183,536 +0.04(+1.91%)
Aug 12, 2020 2.070 2.120 2.050 2.090 1,538,615 +0.01(+0.48%)
Aug 11, 2020 2.090 2.110 2.070 2.080 1,166,826 -0.02(-1.19%)
Aug 10, 2020 2.090 2.110 2.050 2.105 1,089,500 +0.00(+0.24%)
Aug 07, 2020 2.090 2.120 2.050 2.100 1,449,200 +0.01(+0.48%)
Aug 06, 2020 2.050 2.120 2.030 2.090 2,612,734 +0.05(+2.45%)
Aug 05, 2020 1.940 2.040 1.930 2.040 2,453,269 +0.10(+5.15%)
Aug 04, 2020 1.900 1.970 1.870 1.940 1,293,402 +0.02(+1.04%)
Aug 03, 2020 1.980 1.990 1.900 1.920 1,223,724 -0.06(-3.03%)
Jul 31, 2020 1.980 2.030 1.980 1.980 487,700 +0.00(+0.00%)
Jul 30, 2020 2.050 2.090 1.980 1.980 587,812 -0.06(-2.94%)
Jul 29, 2020 1.980 2.040 1.970 2.040 651,863 +0.05(+2.51%)
Jul 28, 2020 1.990 2.000 1.980 1.990 281,072 +0.00(+0.00%)
Jul 27, 2020 2.010 2.020 1.990 1.990 774,010 -0.03(-1.73%)
Jul 24, 2020 2.000 2.030 1.970 2.025 982,700 +0.02(+1.25%)
Jul 23, 2020 2.000 2.040 1.980 2.000 1,738,784 -0.04(-1.96%)
Jul 22, 2020 2.020 2.065 2.000 2.040 1,616,294 -0.04(-1.92%)
Jul 21, 2020 2.060 2.120 2.050 2.080 564,240 -0.02(-1.00%)
Jul 20, 2020 2.090 2.140 2.090 2.101 325,270 -0.03(-1.36%)
Jul 17, 2020 2.120 2.140 2.100 2.130 388,300 +0.01(+0.47%)
Jul 16, 2020 2.150 2.150 2.110 2.120 330,056 -0.03(-1.40%)
Jul 15, 2020 2.150 2.160 2.120 2.150 596,014 +0.00(+0.00%)
Jul 14, 2020 2.130 2.160 2.100 2.150 846,846 +0.01(+0.47%)
Jul 13, 2020 2.210 2.230 2.120 2.140 890,887 -0.08(-3.60%)
Jul 10, 2020 2.210 2.250 2.150 2.220 1,936,900 -0.01(-0.45%)
Jul 09, 2020 2.070 2.320 2.025 2.230 3,355,835 +0.14(+6.70%)
Jul 08, 2020 2.070 2.100 2.060 2.090 567,865 +0.00(+0.00%)
Jul 07, 2020 2.130 2.160 2.040 2.090 799,383 -0.04(-1.88%)
Jul 06, 2020 2.190 2.200 2.120 2.130 524,486 -0.06(-2.74%)
Jul 02, 2020 2.170 2.240 2.170 2.190 1,539,800 -0.00(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.