Skip to main content

Freddie Mac (OP: FMCC )

1.300 -0.020 (-1.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 1.330 1.360 1.280 1.300 1,737,317 -0.02(-1.52%)
Oct 29, 2024 1.380 1.420 1.310 1.320 2,822,287 -0.05(-3.65%)
Oct 28, 2024 1.450 1.490 1.300 1.370 3,743,043 -0.05(-3.86%)
Oct 25, 2024 1.380 1.450 1.370 1.425 2,004,028 +0.06(+4.78%)
Oct 24, 2024 1.470 1.485 1.350 1.360 2,618,786 -0.08(-5.56%)
Oct 23, 2024 1.420 1.510 1.400 1.440 3,689,141 +0.00(+0.00%)
Oct 22, 2024 1.380 1.480 1.380 1.440 5,186,056 +0.06(+4.35%)
Oct 21, 2024 1.290 1.400 1.290 1.380 3,654,623 +0.09(+6.98%)
Oct 18, 2024 1.310 1.315 1.270 1.290 1,304,716 -0.01(-0.92%)
Oct 17, 2024 1.260 1.330 1.250 1.302 1,901,378 +0.04(+3.33%)
Oct 16, 2024 1.240 1.300 1.240 1.260 1,199,885 +0.02(+1.25%)
Oct 15, 2024 1.250 1.290 1.220 1.244 1,633,646 -0.03(-2.01%)
Oct 14, 2024 1.150 1.300 1.150 1.270 5,042,382 +0.11(+9.48%)
Oct 11, 2024 1.140 1.160 1.130 1.160 819,830 +0.03(+2.65%)
Oct 10, 2024 1.100 1.160 1.100 1.130 1,174,467 +0.03(+2.73%)
Oct 09, 2024 1.120 1.125 1.070 1.100 840,406 -0.00(-0.36%)
Oct 08, 2024 1.105 1.130 1.080 1.104 759,865 -0.01(-0.54%)
Oct 07, 2024 1.130 1.115 1.080 1.110 1,259,946 -0.01(-0.89%)
Oct 04, 2024 1.130 1.150 1.080 1.120 1,459,818 -0.01(-0.88%)
Oct 03, 2024 1.120 1.130 1.100 1.130 388,657 +0.00(+0.04%)
Oct 02, 2024 1.130 1.140 1.110 1.129 780,995 -0.01(-0.92%)
Oct 01, 2024 1.150 1.160 1.110 1.140 1,057,323 -0.01(-0.87%)
Sep 30, 2024 1.170 1.190 1.100 1.150 1,362,672 -0.02(-1.71%)
Sep 27, 2024 1.190 1.200 1.160 1.170 1,240,747 -0.03(-2.50%)
Sep 26, 2024 1.200 1.210 1.190 1.200 1,502,786 +0.01(+0.84%)
Sep 25, 2024 1.210 1.210 1.190 1.190 600,050 -0.01(-0.83%)
Sep 24, 2024 1.210 1.220 1.190 1.200 418,368 -0.01(-0.83%)
Sep 23, 2024 1.200 1.220 1.190 1.210 957,930 +0.00(+0.00%)
Sep 20, 2024 1.190 1.230 1.190 1.210 502,203 +0.01(+0.83%)
Sep 19, 2024 1.240 1.240 1.190 1.200 1,148,476 -0.04(-3.23%)
Sep 18, 2024 1.200 1.240 1.200 1.240 1,307,206 +0.03(+2.48%)
Sep 17, 2024 1.200 1.230 1.160 1.210 2,958,597 +0.03(+2.54%)
Sep 16, 2024 1.140 1.200 1.120 1.180 1,385,199 +0.05(+4.42%)
Sep 13, 2024 1.150 1.190 1.120 1.130 2,390,170 +0.06(+5.61%)
Sep 12, 2024 1.090 1.150 1.060 1.070 1,832,692 -0.02(-1.43%)
Sep 11, 2024 1.170 1.170 1.060 1.085 2,753,867 -0.10(-8.78%)
Sep 10, 2024 1.200 1.200 1.160 1.190 525,105 -0.01(-0.83%)
Sep 09, 2024 1.130 1.210 1.130 1.200 1,158,597 +0.06(+5.26%)
Sep 06, 2024 1.140 1.170 1.110 1.140 1,050,556 +0.03(+2.70%)
Sep 05, 2024 1.080 1.140 1.080 1.110 372,702 +0.03(+2.78%)
Sep 04, 2024 1.100 1.110 1.080 1.080 502,868 -0.01(-0.92%)
Sep 03, 2024 1.140 1.160 1.080 1.090 667,547 -0.04(-3.54%)
Aug 30, 2024 1.120 1.170 1.120 1.130 448,050 -0.01(-0.88%)
Aug 29, 2024 1.110 1.180 1.110 1.140 1,026,461 +0.02(+1.79%)
Aug 28, 2024 1.170 1.190 1.110 1.120 1,066,229 -0.05(-4.27%)
Aug 27, 2024 1.170 1.190 1.160 1.170 517,342 +0.01(+0.86%)
Aug 26, 2024 1.170 1.210 1.160 1.160 740,662 -0.05(-4.13%)
Aug 23, 2024 1.160 1.220 1.160 1.210 519,427 +0.03(+2.54%)
Aug 22, 2024 1.220 1.230 1.170 1.180 740,920 -0.04(-3.28%)
Aug 21, 2024 1.170 1.240 1.170 1.220 1,048,186 +0.04(+3.39%)
Aug 20, 2024 1.200 1.200 1.150 1.180 1,078,197 -0.01(-0.84%)
Aug 19, 2024 1.160 1.200 1.150 1.190 656,834 +0.04(+3.48%)
Aug 16, 2024 1.140 1.170 1.140 1.150 981,000 +0.01(+0.88%)
Aug 15, 2024 1.060 1.170 1.040 1.140 1,112,473 +0.08(+7.19%)
Aug 14, 2024 1.060 1.070 1.040 1.063 929,644 +0.01(+1.29%)
Aug 13, 2024 1.050 1.080 1.040 1.050 759,926 -0.02(-1.87%)
Aug 12, 2024 1.100 1.140 1.070 1.070 617,794 -0.02(-1.83%)
Aug 09, 2024 1.070 1.110 1.050 1.090 773,655 +0.02(+1.87%)
Aug 08, 2024 1.070 1.130 1.030 1.070 1,295,285 -0.01(-0.93%)
Aug 07, 2024 1.150 1.190 1.070 1.080 1,459,169 -0.04(-3.57%)
Aug 06, 2024 1.010 1.170 1.010 1.120 2,342,171 +0.12(+12.39%)
Aug 05, 2024 0.9800 1.030 0.9350 0.9965 3,235,111 -0.08(-7.73%)
Aug 02, 2024 1.140 1.170 1.040 1.080 3,892,163 -0.08(-6.90%)
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.