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

Freddie Mac (OP: FMCC )

1.380 +0.015 (+1.10%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 24, 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 (%)
Mar 31, 2021 1.960 2.080 1.960 2.050 2,977,661 +0.09(+4.59%)
Mar 30, 2021 1.920 1.960 1.910 1.960 1,423,552 +0.00(+0.00%)
Mar 29, 2021 1.857 1.960 1.850 1.960 2,238,018 +0.10(+5.38%)
Mar 26, 2021 1.860 1.870 1.850 1.860 416,700 +0.00(+0.00%)
Mar 25, 2021 1.850 1.880 1.840 1.860 761,966 +0.01(+0.54%)
Mar 24, 2021 1.840 1.880 1.840 1.850 1,083,753 -0.00(-0.16%)
Mar 23, 2021 1.840 1.880 1.840 1.853 676,033 +0.01(+0.71%)
Mar 22, 2021 1.850 1.870 1.840 1.840 1,215,930 -0.01(-0.54%)
Mar 19, 2021 1.860 1.860 1.820 1.850 493,100 +0.00(+0.00%)
Mar 18, 2021 1.830 1.860 1.800 1.850 1,037,246 +0.02(+1.09%)
Mar 17, 2021 1.840 1.850 1.830 1.830 299,312 -0.02(-1.08%)
Mar 16, 2021 1.840 1.850 1.810 1.850 650,752 +0.01(+0.54%)
Mar 15, 2021 1.845 1.857 1.830 1.840 1,658,283 -0.03(-1.60%)
Mar 12, 2021 1.850 1.880 1.830 1.870 936,900 +0.02(+1.08%)
Mar 11, 2021 1.830 1.870 1.800 1.850 1,205,969 +0.05(+2.78%)
Mar 10, 2021 1.820 1.830 1.800 1.800 944,638 -0.02(-1.10%)
Mar 09, 2021 1.810 1.850 1.810 1.820 842,494 +0.02(+1.11%)
Mar 08, 2021 1.803 1.860 1.800 1.800 1,097,599 +0.02(+1.12%)
Mar 05, 2021 1.810 1.920 1.760 1.780 2,523,400 -0.01(-0.56%)
Mar 04, 2021 1.780 1.840 1.760 1.790 1,352,705 +0.00(+0.00%)
Mar 03, 2021 1.780 1.810 1.760 1.790 1,434,570 +0.01(+0.56%)
Mar 02, 2021 1.830 1.830 1.760 1.780 737,965 -0.03(-1.66%)
Mar 01, 2021 1.800 1.900 1.760 1.810 1,860,581 +0.00(+0.00%)
Feb 26, 2021 1.720 1.820 1.705 1.810 1,574,900 +0.09(+5.23%)
Feb 25, 2021 1.760 1.770 1.710 1.720 759,635 -0.02(-1.15%)
Feb 24, 2021 1.750 1.770 1.700 1.740 2,133,693 -0.01(-0.85%)
Feb 23, 2021 1.760 1.780 1.730 1.755 1,713,156 -0.03(-1.40%)
Feb 22, 2021 1.796 1.800 1.770 1.780 1,006,676 -0.02(-1.11%)
Feb 19, 2021 1.800 1.820 1.790 1.800 660,500 +0.01(+0.28%)
Feb 18, 2021 1.810 1.810 1.780 1.795 895,040 -0.02(-0.83%)
Feb 17, 2021 1.810 1.820 1.800 1.810 659,077 -0.00(-0.28%)
Feb 16, 2021 1.910 1.910 1.810 1.815 859,713 +0.00(+0.28%)
Feb 12, 2021 1.820 1.840 1.800 1.810 814,100 +0.00(+0.00%)
Feb 11, 2021 1.810 1.840 1.810 1.810 650,357 -0.01(-0.55%)
Feb 10, 2021 1.860 1.860 1.810 1.820 1,370,196 -0.04(-2.15%)
Feb 09, 2021 1.850 1.880 1.840 1.860 1,084,927 +0.00(+0.00%)
Feb 08, 2021 1.870 1.880 1.850 1.860 908,695 -0.01(-0.53%)
Feb 05, 2021 1.880 1.880 1.850 1.870 648,700 -0.01(-0.53%)
Feb 04, 2021 1.880 1.890 1.850 1.880 976,483 +0.00(+0.00%)
Feb 03, 2021 1.900 1.900 1.850 1.880 1,003,688 -0.01(-0.53%)
Feb 02, 2021 1.900 1.920 1.850 1.890 1,120,748 +0.00(+0.00%)
Feb 01, 2021 1.860 1.950 1.850 1.890 1,270,594 +0.03(+1.61%)
Jan 29, 2021 1.980 1.990 1.850 1.860 1,588,100 -0.06(-3.12%)
Jan 28, 2021 2.050 2.150 1.920 1.920 4,508,185 -0.13(-6.34%)
Jan 27, 2021 1.850 2.075 1.820 2.050 17,775,860 +0.19(+10.22%)
Jan 26, 2021 1.850 1.930 1.840 1.860 1,948,269 +0.04(+1.92%)
Jan 25, 2021 1.745 1.860 1.730 1.825 2,186,018 +0.06(+3.69%)
Jan 22, 2021 1.800 1.800 1.700 1.760 3,670,600 -0.04(-2.22%)
Jan 21, 2021 1.840 1.870 1.790 1.800 2,073,082 -0.05(-2.96%)
Jan 20, 2021 1.900 1.910 1.820 1.855 3,208,209 -0.04(-2.37%)
Jan 19, 2021 1.860 1.950 1.720 1.900 7,797,251 +0.08(+4.40%)
Jan 15, 2021 1.970 1.970 1.800 1.820 10,333,900 -0.15(-7.61%)
Jan 14, 2021 1.970 2.040 1.950 1.970 1,913,561 -0.01(-0.51%)
Jan 13, 2021 2.050 2.050 1.910 1.980 2,429,499 -0.04(-1.98%)
Jan 12, 2021 2.000 2.100 1.950 2.020 2,454,108 -0.01(-0.49%)
Jan 11, 2021 1.910 2.090 1.900 2.030 3,125,430 +0.12(+6.28%)
Jan 08, 2021 1.980 2.000 1.870 1.910 5,106,800 -0.10(-4.81%)
Jan 07, 2021 2.170 2.190 1.970 2.006 5,432,928 -0.18(-8.17%)
Jan 06, 2021 2.250 2.280 2.120 2.185 3,252,410 -0.09(-4.17%)
Jan 05, 2021 2.270 2.340 2.230 2.280 1,814,586 -0.05(-2.15%)
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.