Skip to main content

Freddie Mac (OP: FMCC )

1.363 -0.258 (-15.90%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.390 2.420 2.370 2.400 472,689 +0.03(+1.27%)
Apr 29, 2019 2.300 2.380 2.300 2.370 600,644 +0.04(+1.72%)
Apr 26, 2019 2.280 2.370 2.270 2.330 1,163,800 +0.05(+2.19%)
Apr 25, 2019 2.300 2.320 2.260 2.280 1,464,815 -0.05(-2.15%)
Apr 24, 2019 2.400 2.470 2.320 2.330 1,979,374 -0.05(-2.31%)
Apr 23, 2019 2.430 2.430 2.300 2.385 2,835,488 -0.05(-1.85%)
Apr 22, 2019 2.550 2.580 2.390 2.430 3,496,185 -0.14(-5.45%)
Apr 18, 2019 2.640 2.650 2.560 2.570 2,171,400 -0.04(-1.53%)
Apr 17, 2019 2.520 2.680 2.500 2.610 8,261,065 +0.10(+3.98%)
Apr 16, 2019 2.520 2.540 2.465 2.510 870,100 +0.00(+0.00%)
Apr 15, 2019 2.570 2.570 2.510 2.510 1,310,075 -0.06(-2.33%)
Apr 12, 2019 2.570 2.580 2.550 2.570 898,200 +0.00(+0.00%)
Apr 11, 2019 2.610 2.620 2.550 2.570 634,823 -0.04(-1.53%)
Apr 10, 2019 2.605 2.610 2.580 2.610 436,888 +0.01(+0.38%)
Apr 09, 2019 2.610 2.610 2.570 2.600 529,381 -0.01(-0.38%)
Apr 08, 2019 2.670 2.670 2.590 2.610 755,673 -0.06(-2.25%)
Apr 05, 2019 2.730 2.740 2.660 2.670 1,171,500 -0.06(-2.20%)
Apr 04, 2019 2.630 2.750 2.620 2.730 4,155,282 +0.10(+4.00%)
Apr 03, 2019 2.560 2.630 2.520 2.625 1,814,723 +0.06(+2.54%)
Apr 02, 2019 2.595 2.620 2.510 2.560 3,627,775 -0.05(-1.92%)
Apr 01, 2019 2.690 2.690 2.550 2.610 1,490,943 -0.08(-2.97%)
Mar 29, 2019 2.770 2.780 2.640 2.690 2,821,800 -0.11(-3.93%)
Mar 28, 2019 2.820 2.920 2.770 2.800 6,296,011 +0.07(+2.56%)
Mar 27, 2019 2.540 2.740 2.430 2.730 6,453,947 +0.19(+7.48%)
Mar 26, 2019 2.440 2.570 2.430 2.540 2,586,592 +0.10(+4.10%)
Mar 25, 2019 2.450 2.460 2.390 2.440 1,846,736 -0.03(-1.21%)
Mar 22, 2019 2.480 2.530 2.420 2.470 1,495,400 -0.06(-2.37%)
Mar 21, 2019 2.485 2.530 2.390 2.530 2,713,125 +0.05(+2.02%)
Mar 20, 2019 2.490 2.500 2.440 2.480 1,279,619 -0.02(-0.80%)
Mar 19, 2019 2.580 2.590 2.480 2.500 1,896,230 -0.06(-2.34%)
Mar 18, 2019 2.565 2.590 2.550 2.560 792,012 -0.04(-1.54%)
Mar 15, 2019 2.640 2.650 2.600 2.600 1,157,400 -0.03(-1.14%)
Mar 14, 2019 2.610 2.680 2.580 2.630 3,270,271 +0.05(+1.94%)
Mar 13, 2019 2.510 2.600 2.470 2.580 2,541,802 +0.06(+2.38%)
Mar 12, 2019 2.540 2.570 2.450 2.520 2,703,147 -0.02(-0.79%)
Mar 11, 2019 2.565 2.580 2.520 2.540 1,881,454 -0.02(-0.78%)
Mar 08, 2019 2.610 2.620 2.520 2.560 1,677,800 -0.05(-1.92%)
Mar 07, 2019 2.630 2.640 2.590 2.610 856,820 -0.04(-1.51%)
Mar 06, 2019 2.665 2.740 2.620 2.650 3,873,699 -0.06(-2.21%)
Mar 05, 2019 2.680 2.750 2.670 2.710 3,345,469 +0.03(+1.12%)
Mar 04, 2019 2.590 2.690 2.570 2.680 2,766,684 +0.06(+2.29%)
Mar 01, 2019 2.560 2.680 2.550 2.620 2,825,100 +0.05(+1.95%)
Feb 28, 2019 2.550 2.590 2.520 2.570 2,217,038 +0.00(+0.00%)
Feb 27, 2019 2.570 2.590 2.480 2.570 2,284,135 -0.03(-1.15%)
Feb 26, 2019 2.700 2.710 2.600 2.600 1,199,663 -0.11(-4.06%)
Feb 25, 2019 2.770 2.790 2.580 2.710 2,313,469 -0.04(-1.45%)
Feb 22, 2019 2.765 2.830 2.750 2.750 5,839,700 -0.02(-0.72%)
Feb 21, 2019 2.755 2.770 2.640 2.770 3,686,798 +0.01(+0.36%)
Feb 20, 2019 2.620 2.780 2.590 2.760 3,733,657 +0.15(+5.75%)
Feb 19, 2019 2.565 2.680 2.530 2.610 2,405,594 +0.04(+1.56%)
Feb 15, 2019 2.470 2.640 2.440 2.570 6,603,400 +0.11(+4.49%)
Feb 14, 2019 2.450 2.550 2.300 2.459 2,730,193 -0.07(-2.79%)
Feb 13, 2019 2.490 2.550 2.440 2.530 2,678,146 +0.09(+3.69%)
Feb 12, 2019 2.340 2.450 2.330 2.440 1,550,870 +0.12(+5.17%)
Feb 11, 2019 2.340 2.400 2.280 2.320 1,342,020 -0.01(-0.43%)
Feb 08, 2019 2.290 2.400 2.270 2.330 1,278,300 +0.05(+2.19%)
Feb 07, 2019 2.280 2.330 2.250 2.280 1,290,908 -0.05(-2.15%)
Feb 06, 2019 2.350 2.410 2.220 2.330 2,579,824 +0.03(+1.30%)
Feb 05, 2019 2.450 2.480 2.260 2.300 2,917,777 -0.14(-5.74%)
Feb 04, 2019 2.600 2.610 2.400 2.440 2,805,912 -0.10(-3.94%)
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.