Freddie Mac (OP: FMCC )

2.100 USD -0.070 (-3.23%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 2.310 2.310 2.150 2.170 2,122,458 -0.14(-6.06%)
Apr 09, 2021 2.410 2.450 2.250 2.310 3,067,800 -0.08(-3.35%)
Apr 08, 2021 2.180 2.400 2.175 2.390 5,542,331 +0.21(+9.63%)
Apr 07, 2021 2.020 2.190 2.020 2.180 3,683,704 +0.16(+7.92%)
Apr 06, 2021 2.020 2.050 2.000 2.020 862,710 -0.01(-0.49%)
Apr 05, 2021 2.020 2.060 1.995 2.030 1,274,617 +0.01(+0.50%)
Apr 01, 2021 2.060 2.070 2.010 2.020 734,500 -0.03(-1.46%)
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%)
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.