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

Freddie Mac (OP: FMCC )

1.380 +0.020 (+1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 2.230 2.290 1.980 2.250 8,165,244 -0.05(-2.17%)
Jul 30, 2019 2.400 2.400 2.290 2.300 2,008,287 -0.09(-3.77%)
Jul 29, 2019 2.380 2.425 2.380 2.390 929,955 -0.01(-0.62%)
Jul 26, 2019 2.420 2.430 2.380 2.405 734,500 -0.03(-1.03%)
Jul 25, 2019 2.440 2.440 2.390 2.430 582,481 -0.01(-0.41%)
Jul 24, 2019 2.465 2.490 2.430 2.440 685,253 -0.03(-1.21%)
Jul 23, 2019 2.420 2.490 2.395 2.470 1,227,398 +0.03(+1.23%)
Jul 22, 2019 2.400 2.460 2.360 2.440 984,274 +0.03(+1.24%)
Jul 19, 2019 2.370 2.430 2.290 2.410 3,338,200 +0.01(+0.42%)
Jul 18, 2019 2.380 2.470 2.350 2.400 2,659,403 -0.15(-5.88%)
Jul 17, 2019 2.510 2.560 2.490 2.550 981,194 -0.01(-0.39%)
Jul 16, 2019 2.550 2.600 2.430 2.560 4,031,484 +0.00(+0.00%)
Jul 15, 2019 2.550 2.650 2.530 2.560 988,889 -0.06(-2.29%)
Jul 12, 2019 2.670 2.680 2.430 2.620 4,178,200 -0.08(-2.96%)
Jul 11, 2019 2.700 2.700 2.650 2.700 368,780 +0.00(+0.00%)
Jul 10, 2019 2.670 2.700 2.635 2.700 906,678 +0.04(+1.50%)
Jul 09, 2019 2.670 2.690 2.650 2.660 368,110 -0.02(-0.75%)
Jul 08, 2019 2.680 2.710 2.620 2.680 642,707 -0.01(-0.37%)
Jul 05, 2019 2.690 2.690 2.650 2.690 588,700 -0.02(-0.74%)
Jul 03, 2019 2.740 2.760 2.680 2.710 764,000 -0.02(-0.73%)
Jul 02, 2019 2.720 2.750 2.640 2.730 1,885,459 +0.03(+1.13%)
Jul 01, 2019 2.590 2.730 2.570 2.700 1,840,335 +0.10(+3.83%)
Jun 28, 2019 2.590 2.610 2.550 2.600 814,400 +0.00(+0.00%)
Jun 27, 2019 2.640 2.650 2.580 2.600 1,806,867 -0.05(-1.89%)
Jun 26, 2019 2.660 2.660 2.630 2.650 966,545 -0.01(-0.38%)
Jun 25, 2019 2.650 2.730 2.640 2.660 1,829,985 +0.02(+0.76%)
Jun 24, 2019 2.690 2.695 2.630 2.640 986,926 -0.04(-1.49%)
Jun 21, 2019 2.700 2.730 2.680 2.680 1,248,400 -0.02(-0.74%)
Jun 20, 2019 2.810 2.820 2.690 2.700 2,250,173 -0.11(-3.91%)
Jun 19, 2019 2.830 2.855 2.800 2.810 2,017,487 -0.02(-0.71%)
Jun 18, 2019 2.820 2.860 2.815 2.830 1,092,604 +0.01(+0.35%)
Jun 17, 2019 2.870 2.880 2.800 2.820 1,689,064 -0.06(-2.00%)
Jun 14, 2019 2.920 2.950 2.840 2.877 1,548,500 -0.02(-0.78%)
Jun 13, 2019 2.910 2.950 2.810 2.900 1,347,831 +0.01(+0.35%)
Jun 12, 2019 2.800 2.920 2.790 2.890 1,233,295 +0.04(+1.40%)
Jun 11, 2019 2.750 2.870 2.680 2.850 1,913,729 +0.07(+2.52%)
Jun 10, 2019 2.970 2.980 2.540 2.780 6,359,702 -0.30(-9.74%)
Jun 07, 2019 3.080 3.090 3.060 3.080 1,191,900 +0.01(+0.33%)
Jun 06, 2019 3.070 3.100 3.020 3.070 1,859,835 +0.02(+0.66%)
Jun 05, 2019 3.020 3.080 2.990 3.050 2,559,546 +0.05(+1.67%)
Jun 04, 2019 2.930 3.010 2.910 3.000 1,586,936 +0.07(+2.39%)
Jun 03, 2019 2.980 3.090 2.920 2.930 3,681,473 +0.00(+0.00%)
May 31, 2019 2.830 2.930 2.780 2.930 2,609,100 +0.11(+3.90%)
May 30, 2019 2.830 2.880 2.790 2.820 1,564,854 +0.00(+0.00%)
May 29, 2019 2.890 2.910 2.720 2.820 2,476,318 -0.07(-2.42%)
May 28, 2019 2.960 3.090 2.890 2.890 4,716,480 -0.11(-3.76%)
May 24, 2019 2.920 3.030 2.880 3.003 4,455,000 +0.08(+2.84%)
May 23, 2019 2.760 2.950 2.760 2.920 2,731,157 +0.09(+3.18%)
May 22, 2019 2.950 2.950 2.740 2.830 3,951,108 -0.15(-4.87%)
May 21, 2019 2.910 3.040 2.910 2.975 9,905,954 +0.08(+2.59%)
May 20, 2019 2.680 2.900 2.670 2.900 5,094,154 +0.23(+8.61%)
May 17, 2019 2.610 2.750 2.600 2.670 3,625,000 +0.07(+2.69%)
May 16, 2019 2.550 2.670 2.520 2.600 3,363,940 +0.04(+1.36%)
May 15, 2019 2.490 2.640 2.480 2.565 3,689,150 +0.07(+3.01%)
May 14, 2019 2.460 2.500 2.420 2.490 993,234 +0.03(+1.22%)
May 13, 2019 2.530 2.540 2.410 2.460 1,614,241 -0.09(-3.55%)
May 10, 2019 2.590 2.590 2.361 2.550 2,744,100 +0.00(+0.02%)
May 09, 2019 2.410 2.560 2.380 2.550 3,395,225 +0.14(+5.81%)
May 08, 2019 2.290 2.440 2.280 2.410 1,680,660 +0.11(+4.78%)
May 07, 2019 2.310 2.330 2.280 2.300 698,722 -0.03(-1.29%)
May 06, 2019 2.320 2.390 2.280 2.330 786,270 -0.04(-1.69%)
May 03, 2019 2.360 2.390 2.350 2.370 462,300 +0.00(+0.00%)
May 02, 2019 2.380 2.380 2.330 2.370 521,336 -0.01(-0.63%)
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.