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

Freddie Mac (OP: FMCC )

1.240 +0.010 (+0.81%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 19, 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 (%)
Dec 31, 2020 2.330 2.330 2.330 2,544,946 +0.02(+0.87%)
Dec 30, 2020 2.320 2.400 2.300 2.310 2,544,946 -0.01(-0.43%)
Dec 29, 2020 2.250 2.370 2.250 2.320 1,820,086 +0.05(+2.20%)
Dec 28, 2020 2.240 2.380 2.230 2.270 1,871,629 +0.00(+0.00%)
Dec 24, 2020 2.350 2.390 2.260 2.270 1,188,200 -0.10(-4.22%)
Dec 23, 2020 2.400 2.440 2.370 2.370 949,761 -0.03(-1.25%)
Dec 22, 2020 2.480 2.480 2.400 2.400 1,169,081 -0.07(-2.83%)
Dec 21, 2020 2.500 2.530 2.370 2.470 2,043,337 -0.08(-3.14%)
Dec 18, 2020 2.400 2.600 2.390 2.550 2,684,500 +0.15(+6.25%)
Dec 17, 2020 2.370 2.460 2.340 2.400 2,932,262 +0.03(+1.27%)
Dec 16, 2020 2.260 2.380 2.110 2.370 5,955,231 +0.10(+4.41%)
Dec 15, 2020 2.400 2.440 2.020 2.270 11,089,206 -0.42(-15.61%)
Dec 14, 2020 2.910 2.910 2.680 2.690 3,204,024 -0.05(-1.82%)
Dec 11, 2020 2.750 2.760 2.670 2.740 1,925,900 -0.01(-0.36%)
Dec 10, 2020 2.760 2.810 2.580 2.750 3,072,790 -0.06(-1.96%)
Dec 09, 2020 2.600 3.080 2.590 2.805 12,479,180 +0.25(+9.57%)
Dec 08, 2020 2.650 2.681 2.530 2.560 1,299,385 -0.07(-2.85%)
Dec 07, 2020 2.690 2.720 2.590 2.635 1,589,001 +0.01(+0.57%)
Dec 04, 2020 2.640 2.750 2.410 2.620 2,223,700 +0.03(+1.16%)
Dec 03, 2020 2.420 2.616 2.230 2.590 3,193,031 +0.22(+9.28%)
Dec 02, 2020 2.520 2.550 2.350 2.370 3,109,687 -0.21(-8.32%)
Dec 01, 2020 2.900 3.060 2.470 2.585 7,696,421 -0.27(-9.62%)
Nov 30, 2020 2.620 2.870 2.550 2.860 9,257,819 +0.28(+10.85%)
Nov 27, 2020 2.530 2.580 2.495 2.580 1,665,400 +0.09(+3.61%)
Nov 25, 2020 2.360 2.520 2.360 2.490 2,985,700 +0.12(+5.06%)
Nov 24, 2020 2.480 2.580 2.320 2.370 4,220,342 -0.05(-2.07%)
Nov 23, 2020 2.370 2.700 2.100 2.420 11,208,607 +0.15(+6.61%)
Nov 20, 2020 1.920 2.350 1.870 2.270 13,904,900 +0.51(+28.98%)
Nov 19, 2020 1.820 1.930 1.750 1.760 3,857,154 -0.06(-3.30%)
Nov 18, 2020 1.755 1.830 1.730 1.820 1,618,942 +0.06(+3.41%)
Nov 17, 2020 1.740 1.760 1.700 1.760 1,227,383 +0.02(+1.15%)
Nov 16, 2020 1.730 1.740 1.670 1.740 2,051,331 +0.00(+0.00%)
Nov 13, 2020 1.710 1.750 1.700 1.740 1,074,800 -0.01(-0.57%)
Nov 12, 2020 1.730 1.750 1.690 1.750 955,503 +0.05(+2.94%)
Nov 11, 2020 1.750 1.760 1.670 1.700 3,245,771 -0.05(-2.86%)
Nov 10, 2020 1.800 1.800 1.740 1.750 939,507 -0.03(-1.69%)
Nov 09, 2020 1.770 1.840 1.730 1.780 1,948,251 +0.05(+2.89%)
Nov 06, 2020 1.790 1.790 1.710 1.730 1,402,300 -0.04(-2.26%)
Nov 05, 2020 1.780 1.800 1.740 1.770 1,610,373 -0.03(-1.67%)
Nov 04, 2020 1.910 1.970 1.710 1.800 2,614,590 -0.10(-5.26%)
Nov 03, 2020 1.880 1.950 1.837 1.900 2,524,831 +0.10(+5.56%)
Nov 02, 2020 1.820 1.845 1.800 1.800 691,077 -0.01(-0.55%)
Oct 30, 2020 1.820 1.835 1.800 1.810 684,800 -0.02(-1.09%)
Oct 29, 2020 1.830 1.880 1.810 1.830 553,755 -0.01(-0.54%)
Oct 28, 2020 1.850 1.870 1.810 1.840 485,451 -0.02(-1.08%)
Oct 27, 2020 1.900 1.900 1.860 1.860 429,242 +0.01(+0.54%)
Oct 26, 2020 1.940 1.940 1.815 1.850 602,846 -0.09(-4.64%)
Oct 23, 2020 1.940 1.950 1.920 1.940 516,100 +0.00(+0.00%)
Oct 22, 2020 1.870 1.940 1.870 1.940 475,147 +0.04(+2.37%)
Oct 21, 2020 1.890 1.910 1.860 1.895 442,669 -0.00(-0.26%)
Oct 20, 2020 1.900 1.900 1.860 1.900 499,191 +0.01(+0.53%)
Oct 19, 2020 1.820 1.890 1.810 1.890 1,597,033 +0.07(+3.85%)
Oct 16, 2020 1.850 1.900 1.820 1.820 2,097,700 -0.04(-2.15%)
Oct 15, 2020 1.880 1.880 1.825 1.860 1,230,516 -0.02(-1.06%)
Oct 14, 2020 1.900 1.910 1.860 1.880 981,006 -0.03(-1.57%)
Oct 13, 2020 1.910 1.920 1.900 1.910 796,525 -0.02(-0.78%)
Oct 12, 2020 1.920 1.930 1.900 1.925 1,743,473 +0.01(+0.26%)
Oct 09, 2020 1.910 1.930 1.910 1.920 1,351,800 +0.01(+0.52%)
Oct 08, 2020 1.910 1.930 1.900 1.910 1,151,063 -0.01(-0.52%)
Oct 07, 2020 1.905 1.940 1.895 1.920 775,916 -0.02(-1.04%)
Oct 06, 2020 1.915 1.950 1.900 1.940 1,095,394 +0.02(+1.31%)
Oct 05, 2020 1.870 1.920 1.870 1.915 2,083,344 +0.04(+1.86%)
Oct 02, 2020 1.900 1.900 1.850 1.880 2,046,900 -0.03(-1.57%)
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.