Skip to main content

Freddie Mac (OP: FMCC )

1.300 +0.050 (+4.00%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.230 1.290 1.220 1.250 1,268,403 +0.02(+1.63%)
Apr 18, 2024 1.300 1.350 1.230 1.230 1,442,278 -0.07(-5.38%)
Apr 17, 2024 1.330 1.370 1.300 1.300 1,491,640 -0.03(-2.26%)
Apr 16, 2024 1.340 1.360 1.250 1.330 3,436,943 -0.03(-2.21%)
Apr 15, 2024 1.450 1.460 0.8800 1.360 1,871,042 -0.10(-6.63%)
Apr 12, 2024 1.490 1.500 1.430 1.456 2,036,932 -0.03(-2.25%)
Apr 11, 2024 1.400 1.510 1.390 1.490 1,863,058 +0.06(+4.20%)
Apr 10, 2024 1.450 1.460 1.360 1.430 1,496,212 -0.04(-2.72%)
Apr 09, 2024 1.350 1.500 1.350 1.470 3,468,862 +0.12(+8.89%)
Apr 08, 2024 1.200 1.360 1.160 1.350 3,160,328 +0.13(+10.66%)
Apr 05, 2024 1.380 1.380 1.170 1.220 4,774,689 -0.16(-11.59%)
Apr 04, 2024 1.410 1.440 1.360 1.380 3,175,057 -0.03(-2.13%)
Apr 03, 2024 1.500 1.500 1.390 1.410 2,584,614 -0.09(-6.00%)
Apr 02, 2024 1.460 1.520 1.400 1.500 2,709,739 -0.01(-0.66%)
Apr 01, 2024 1.360 1.520 1.360 1.510 3,709,209 +0.16(+11.85%)
Mar 28, 2024 1.600 1.390 1.390 1.350 6,168,590 -0.27(-16.67%)
Mar 27, 2024 1.690 1.750 1.610 1.620 3,185,027 -0.06(-3.57%)
Mar 26, 2024 1.650 1.740 1.620 1.680 3,347,464 +0.06(+3.83%)
Mar 25, 2024 1.540 1.660 1.520 1.618 2,300,499 +0.06(+3.72%)
Mar 22, 2024 1.680 1.700 1.450 1.560 5,802,867 -0.11(-6.59%)
Mar 21, 2024 1.500 1.680 1.480 1.670 7,277,980 +0.20(+13.61%)
Mar 20, 2024 1.380 1.480 1.370 1.470 3,978,034 +0.11(+8.09%)
Mar 19, 2024 1.320 1.380 1.310 1.360 2,461,262 +0.05(+3.82%)
Mar 18, 2024 1.230 1.340 1.230 1.310 2,853,465 +0.08(+6.50%)
Mar 15, 2024 1.240 1.250 1.230 1.230 1,008,314 +0.00(+0.00%)
Mar 14, 2024 1.220 1.260 1.200 1.230 1,401,494 +0.02(+1.99%)
Mar 13, 2024 1.150 1.220 1.150 1.206 514,150 +0.04(+3.08%)
Mar 12, 2024 1.260 1.260 1.150 1.170 2,613,167 -0.08(-6.21%)
Mar 11, 2024 1.190 1.270 1.180 1.248 3,665,744 +0.08(+6.44%)
Mar 08, 2024 1.090 1.220 1.090 1.172 3,725,333 +0.05(+4.64%)
Mar 07, 2024 1.100 1.130 1.076 1.120 1,345,841 +0.02(+1.82%)
Mar 06, 2024 1.090 1.100 1.070 1.100 895,436 +0.01(+0.92%)
Mar 05, 2024 1.080 1.090 1.060 1.090 954,070 +0.02(+1.87%)
Mar 04, 2024 1.080 1.090 1.050 1.070 1,087,633 -0.01(-0.93%)
Mar 01, 2024 1.090 1.100 1.080 1.080 788,633 -0.01(-0.92%)
Feb 29, 2024 1.090 1.116 1.080 1.090 587,381 +0.00(+0.00%)
Feb 28, 2024 1.095 1.100 1.080 1.090 584,010 -0.01(-0.91%)
Feb 27, 2024 1.120 1.120 1.070 1.100 1,477,310 +0.03(+2.80%)
Feb 26, 2024 1.090 1.140 1.070 1.070 2,619,935 -0.00(-0.01%)
Feb 23, 2024 1.050 1.090 1.040 1.070 1,083,013 -0.01(-0.92%)
Feb 22, 2024 1.060 1.080 1.050 1.080 1,097,111 +0.00(+0.00%)
Feb 21, 2024 1.080 1.090 1.065 1.080 658,124 -0.01(-0.92%)
Feb 20, 2024 1.085 1.110 1.050 1.090 1,781,996 +0.03(+2.83%)
Feb 16, 2024 1.060 1.090 1.050 1.060 733,847 +0.00(+0.00%)
Feb 15, 2024 1.060 1.125 1.060 1.060 1,116,578 -0.02(-1.85%)
Feb 14, 2024 1.080 1.100 1.050 1.080 1,145,125 +0.00(+0.00%)
Feb 13, 2024 1.110 1.110 1.030 1.080 1,485,055 -0.02(-1.82%)
Feb 12, 2024 1.110 1.110 1.070 1.100 932,482 -0.01(-0.90%)
Feb 09, 2024 1.060 1.110 1.050 1.110 1,421,128 +0.04(+3.74%)
Feb 08, 2024 1.010 1.070 1.010 1.070 1,625,450 +0.05(+4.90%)
Feb 07, 2024 1.010 1.040 0.9901 1.020 1,769,830 +0.00(+0.00%)
Feb 06, 2024 1.080 1.100 1.010 1.020 1,593,135 -0.06(-5.56%)
Feb 05, 2024 1.090 1.090 1.050 1.080 693,701 -0.01(-0.92%)
Feb 02, 2024 1.055 1.120 1.050 1.090 2,389,116 +0.04(+3.81%)
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.