Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freddie Mac (OP: FMCC )

1.230 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 1.390 1.430 1.350 1.400 4,681,700 +0.01(+0.72%)
Sep 27, 2018 1.410 1.440 1.380 1.390 1,210,195 -0.03(-1.77%)
Sep 26, 2018 1.450 1.450 1.410 1.415 833,725 -0.02(-1.74%)
Sep 25, 2018 1.460 1.470 1.430 1.440 498,429 -0.01(-0.69%)
Sep 24, 2018 1.470 1.470 1.450 1.450 468,629 -0.01(-0.68%)
Sep 21, 2018 1.450 1.480 1.450 1.460 474,100 +0.01(+0.69%)
Sep 20, 2018 1.480 1.490 1.450 1.450 717,438 -0.02(-1.36%)
Sep 19, 2018 1.480 1.480 1.450 1.470 606,315 -0.01(-0.68%)
Sep 18, 2018 1.460 1.490 1.460 1.480 317,511 +0.01(+1.02%)
Sep 17, 2018 1.495 1.520 1.460 1.465 655,927 -0.03(-2.33%)
Sep 14, 2018 1.510 1.520 1.490 1.500 352,700 -0.01(-0.66%)
Sep 13, 2018 1.525 1.560 1.510 1.510 509,294 +0.00(+0.00%)
Sep 12, 2018 1.450 1.540 1.450 1.510 656,177 +0.04(+2.72%)
Sep 11, 2018 1.475 1.480 1.450 1.470 641,040 -0.01(-0.68%)
Sep 10, 2018 1.490 1.500 1.470 1.480 448,708 -0.02(-1.33%)
Sep 07, 2018 1.515 1.520 1.480 1.500 817,100 -0.02(-1.28%)
Sep 06, 2018 1.530 1.540 1.510 1.520 310,573 -0.00(-0.03%)
Sep 05, 2018 1.550 1.560 1.510 1.520 693,168 -0.03(-1.94%)
Sep 04, 2018 1.520 1.550 1.500 1.550 879,054 +0.04(+2.65%)
Aug 31, 2018 1.510 1.510 1.510 0 -0.07(-4.43%)
Aug 30, 2018 1.600 1.630 1.560 1.580 953,192 -0.03(-1.86%)
Aug 29, 2018 1.600 1.650 1.580 1.610 1,357,913 +0.01(+0.63%)
Aug 28, 2018 1.670 1.690 1.580 1.600 2,383,756 -0.08(-4.73%)
Aug 27, 2018 1.630 1.690 1.610 1.679 3,000,921 +0.05(+3.04%)
Aug 24, 2018 1.710 1.740 1.600 1.630 2,340,600 -0.11(-6.32%)
Aug 23, 2018 1.950 1.960 1.710 1.740 5,428,539 -0.11(-5.95%)
Aug 22, 2018 1.700 1.870 1.680 1.850 4,448,804 +0.19(+11.45%)
Aug 21, 2018 1.580 1.690 1.580 1.660 4,292,736 +0.10(+6.41%)
Aug 20, 2018 1.550 1.580 1.550 1.560 1,019,526 +0.00(+0.00%)
Aug 17, 2018 1.530 1.580 1.530 1.560 629,100 +0.01(+0.61%)
Aug 16, 2018 1.550 1.570 1.540 1.550 803,429 -0.00(-0.29%)
Aug 15, 2018 1.565 1.570 1.540 1.555 456,327 -0.01(-0.32%)
Aug 14, 2018 1.570 1.580 1.560 1.560 245,593 -0.03(-1.89%)
Aug 13, 2018 1.580 1.590 1.560 1.590 323,635 +0.02(+1.11%)
Aug 10, 2018 1.580 1.600 1.570 1.573 262,900 -0.02(-1.10%)
Aug 09, 2018 1.570 1.590 1.570 1.590 600,252 +0.02(+1.27%)
Aug 08, 2018 1.570 1.590 1.560 1.570 638,294 -0.00(-0.32%)
Aug 07, 2018 1.570 1.590 1.560 1.575 436,647 +0.00(+0.29%)
Aug 06, 2018 1.565 1.590 1.550 1.571 597,476 +0.00(+0.03%)
Aug 03, 2018 1.540 1.580 1.490 1.570 1,348,400 +0.03(+1.95%)
Aug 02, 2018 1.550 1.570 1.510 1.540 276,743 -0.03(-1.91%)
Aug 01, 2018 1.525 1.570 1.500 1.570 700,980 +0.05(+3.29%)
Jul 31, 2018 1.560 1.570 1.500 1.520 385,914 -0.03(-1.94%)
Jul 30, 2018 1.550 1.580 1.460 1.550 3,501,885 +0.01(+0.65%)
Jul 27, 2018 1.535 1.550 1.510 1.540 425,200 -0.02(-1.28%)
Jul 26, 2018 1.590 1.600 1.530 1.560 525,146 -0.03(-2.19%)
Jul 25, 2018 1.610 1.610 1.575 1.595 320,307 -0.02(-0.93%)
Jul 24, 2018 1.625 1.630 1.590 1.610 642,815 +0.00(+0.00%)
Jul 23, 2018 1.580 1.630 1.550 1.610 1,015,336 +0.04(+2.55%)
Jul 20, 2018 1.540 1.590 1.540 1.570 957,731 +0.02(+1.29%)
Jul 19, 2018 1.560 1.590 1.505 1.550 1,021,832 +0.02(+1.31%)
Jul 18, 2018 1.400 1.550 1.405 1.530 1,032,411 +0.12(+8.90%)
Jul 17, 2018 1.460 1.470 1.350 1.405 2,388,583 -0.05(-3.77%)
Jul 16, 2018 1.515 1.540 1.460 1.460 1,404,732 -0.06(-3.95%)
Jul 13, 2018 1.475 1.530 1.470 1.520 657,330 +0.05(+3.40%)
Jul 12, 2018 1.500 1.470 1.470 324,848 +0.00(+0.00%)
Jul 11, 2018 1.480 1.490 1.470 1.470 385,108 -0.01(-0.34%)
Jul 10, 2018 1.535 1.540 1.450 1.475 1,063,815 -0.05(-3.59%)
Jul 09, 2018 1.570 1.580 1.530 1.530 1,357,390 -0.05(-3.16%)
Jul 06, 2018 1.570 1.590 1.540 1.580 461,975 +0.00(+0.00%)
Jul 05, 2018 1.590 1.560 1.580 266,078 -0.01(-0.63%)
Jul 03, 2018 1.590 1.590 1.590 0 +0.01(+0.63%)
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.