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 (%)
Apr 26, 2024 1.370 1.380 1.310 1.380 1,378,556 +0.02(+1.47%)
Apr 25, 2024 1.380 1.380 1.350 1.360 475,018 -0.02(-1.45%)
Apr 24, 2024 1.350 1.380 1.340 1.380 910,806 +0.01(+1.10%)
Apr 23, 2024 1.310 1.380 1.310 1.365 1,519,388 +0.04(+3.41%)
Apr 22, 2024 1.250 1.330 1.240 1.320 1,617,272 +0.07(+5.60%)
Apr 19, 2024 1.230 1.290 1.220 1.250 1,268,403 +0.02(+1.63%)
Apr 18, 2024 1.300 1.350 1.230 1.230 1,442,278 -0.07(-5.38%)
Apr 17, 2024 1.330 1.370 1.300 1.300 1,491,640 -0.03(-2.26%)
Apr 16, 2024 1.340 1.360 1.250 1.330 3,436,943 -0.03(-2.21%)
Apr 15, 2024 1.450 1.460 0.8800 1.360 1,871,042 -0.10(-6.63%)
Apr 12, 2024 1.490 1.500 1.430 1.456 2,036,932 -0.03(-2.25%)
Apr 11, 2024 1.400 1.510 1.390 1.490 1,863,058 +0.06(+4.20%)
Apr 10, 2024 1.450 1.460 1.360 1.430 1,496,212 -0.04(-2.72%)
Apr 09, 2024 1.350 1.500 1.350 1.470 3,468,862 +0.12(+8.89%)
Apr 08, 2024 1.200 1.360 1.160 1.350 3,160,328 +0.13(+10.66%)
Apr 05, 2024 1.380 1.380 1.170 1.220 4,774,689 -0.16(-11.59%)
Apr 04, 2024 1.410 1.440 1.360 1.380 3,175,057 -0.03(-2.13%)
Apr 03, 2024 1.500 1.500 1.390 1.410 2,584,614 -0.09(-6.00%)
Apr 02, 2024 1.460 1.520 1.400 1.500 2,709,739 -0.01(-0.66%)
Apr 01, 2024 1.360 1.520 1.360 1.510 3,709,209 +0.16(+11.85%)
Mar 28, 2024 1.600 1.390 1.390 1.350 6,168,590 -0.27(-16.67%)
Mar 27, 2024 1.690 1.750 1.610 1.620 3,185,027 -0.06(-3.57%)
Mar 26, 2024 1.650 1.740 1.620 1.680 3,347,464 +0.06(+3.83%)
Mar 25, 2024 1.540 1.660 1.520 1.618 2,300,499 +0.06(+3.72%)
Mar 22, 2024 1.680 1.700 1.450 1.560 5,802,867 -0.11(-6.59%)
Mar 21, 2024 1.500 1.680 1.480 1.670 7,277,980 +0.20(+13.61%)
Mar 20, 2024 1.380 1.480 1.370 1.470 3,978,034 +0.11(+8.09%)
Mar 19, 2024 1.320 1.380 1.310 1.360 2,461,262 +0.05(+3.82%)
Mar 18, 2024 1.230 1.340 1.230 1.310 2,853,465 +0.08(+6.50%)
Mar 15, 2024 1.240 1.250 1.230 1.230 1,008,314 +0.00(+0.00%)
Mar 14, 2024 1.220 1.260 1.200 1.230 1,401,494 +0.02(+1.99%)
Mar 13, 2024 1.150 1.220 1.150 1.206 514,150 +0.04(+3.08%)
Mar 12, 2024 1.260 1.260 1.150 1.170 2,613,167 -0.08(-6.21%)
Mar 11, 2024 1.190 1.270 1.180 1.248 3,665,744 +0.08(+6.44%)
Mar 08, 2024 1.090 1.220 1.090 1.172 3,725,333 +0.05(+4.64%)
Mar 07, 2024 1.100 1.130 1.076 1.120 1,345,841 +0.02(+1.82%)
Mar 06, 2024 1.090 1.100 1.070 1.100 895,436 +0.01(+0.92%)
Mar 05, 2024 1.080 1.090 1.060 1.090 954,070 +0.02(+1.87%)
Mar 04, 2024 1.080 1.090 1.050 1.070 1,087,633 -0.01(-0.93%)
Mar 01, 2024 1.090 1.100 1.080 1.080 788,633 -0.01(-0.92%)
Feb 29, 2024 1.090 1.116 1.080 1.090 587,381 +0.00(+0.00%)
Feb 28, 2024 1.095 1.100 1.080 1.090 584,010 -0.01(-0.91%)
Feb 27, 2024 1.120 1.120 1.070 1.100 1,477,310 +0.03(+2.80%)
Feb 26, 2024 1.090 1.140 1.070 1.070 2,619,935 -0.00(-0.01%)
Feb 23, 2024 1.050 1.090 1.040 1.070 1,083,013 -0.01(-0.92%)
Feb 22, 2024 1.060 1.080 1.050 1.080 1,097,111 +0.00(+0.00%)
Feb 21, 2024 1.080 1.090 1.065 1.080 658,124 -0.01(-0.92%)
Feb 20, 2024 1.085 1.110 1.050 1.090 1,781,996 +0.03(+2.83%)
Feb 16, 2024 1.060 1.090 1.050 1.060 733,847 +0.00(+0.00%)
Feb 15, 2024 1.060 1.125 1.060 1.060 1,116,578 -0.02(-1.85%)
Feb 14, 2024 1.080 1.100 1.050 1.080 1,145,125 +0.00(+0.00%)
Feb 13, 2024 1.110 1.110 1.030 1.080 1,485,055 -0.02(-1.82%)
Feb 12, 2024 1.110 1.110 1.070 1.100 932,482 -0.01(-0.90%)
Feb 09, 2024 1.060 1.110 1.050 1.110 1,421,128 +0.04(+3.74%)
Feb 08, 2024 1.010 1.070 1.010 1.070 1,625,450 +0.05(+4.90%)
Feb 07, 2024 1.010 1.040 0.9901 1.020 1,769,830 +0.00(+0.00%)
Feb 06, 2024 1.080 1.100 1.010 1.020 1,593,135 -0.06(-5.56%)
Feb 05, 2024 1.090 1.090 1.050 1.080 693,701 -0.01(-0.92%)
Feb 02, 2024 1.055 1.120 1.050 1.090 2,389,116 +0.04(+3.81%)
Feb 01, 2024 1.030 1.060 0.9976 1.050 2,019,614 +0.02(+1.94%)
Jan 31, 2024 1.060 1.080 1.020 1.030 1,021,824 -0.04(-3.74%)
Jan 30, 2024 1.100 1.130 1.020 1.070 1,512,082 -0.02(-2.28%)
Jan 29, 2024 1.100 1.170 1.080 1.095 3,645,157 +0.00(+0.46%)
Jan 26, 2024 1.050 1.110 0.9900 1.090 2,040,421 +0.04(+3.81%)
Jan 25, 2024 1.200 1.220 0.9801 1.050 5,876,066 -0.14(-11.39%)
Jan 24, 2024 1.150 1.240 1.140 1.185 3,864,060 +0.05(+3.95%)
Jan 23, 2024 1.120 1.190 1.060 1.140 3,918,363 +0.01(+0.57%)
Jan 22, 2024 0.9500 1.170 0.9100 1.133 8,072,597 +0.18(+19.32%)
Jan 19, 2024 0.9100 0.9500 0.8860 0.9500 1,832,641 +0.05(+5.56%)
Jan 18, 2024 0.9000 0.9349 0.8551 0.9000 2,109,500 +0.02(+1.86%)
Jan 17, 2024 0.8340 0.8897 0.8221 0.8836 1,587,697 +0.05(+6.47%)
Jan 16, 2024 0.8089 0.8400 0.8000 0.8299 1,715,875 +0.03(+3.74%)
Jan 12, 2024 0.7900 0.8185 0.7700 0.8000 566,568 +0.01(+1.39%)
Jan 11, 2024 0.8200 0.8299 0.7810 0.7890 965,283 -0.03(-3.82%)
Jan 10, 2024 0.8299 0.8300 0.8150 0.8203 441,159 -0.01(-1.01%)
Jan 09, 2024 0.8143 0.8289 0.8070 0.8287 396,581 +0.00(+0.39%)
Jan 08, 2024 0.8050 0.8360 0.8050 0.8255 605,865 +0.02(+1.91%)
Jan 05, 2024 0.8000 0.8360 0.8000 0.8100 655,863 +0.01(+1.26%)
Jan 04, 2024 0.8000 0.8294 0.7743 0.7999 991,133 +0.01(+0.87%)
Jan 03, 2024 0.8100 0.8200 0.7701 0.7930 916,339 -0.02(-2.10%)
Jan 02, 2024 0.8600 0.8810 0.7900 0.8100 1,749,966 -0.04(-4.71%)
Dec 29, 2023 0.7944 0.9190 0.7888 0.8500 3,487,722 +0.05(+6.25%)
Dec 28, 2023 0.7735 0.8400 0.7610 0.8000 2,512,401 +0.04(+5.50%)
Dec 27, 2023 0.9020 0.9100 0.7400 0.7583 7,513,898 -0.14(-15.98%)
Dec 26, 2023 0.7800 0.9250 0.7400 0.9025 8,733,441 +0.17(+23.41%)
Dec 22, 2023 0.6800 0.7769 0.6700 0.7313 5,760,238 +0.06(+8.34%)
Dec 21, 2023 0.6650 0.6900 0.6620 0.6750 1,121,700 +0.01(+1.66%)
Dec 20, 2023 0.6580 0.6670 0.6560 0.6640 871,730 +0.01(+0.90%)
Dec 19, 2023 0.6400 0.6700 0.6400 0.6581 1,004,496 +0.02(+2.83%)
Dec 18, 2023 0.6205 0.6523 0.6200 0.6400 1,254,025 +0.01(+1.57%)
Dec 15, 2023 0.6394 0.6394 0.6254 0.6301 651,234 -0.00(-0.44%)
Dec 14, 2023 0.6382 0.6450 0.6322 0.6329 753,112 -0.01(-0.86%)
Dec 13, 2023 0.6500 0.6550 0.6350 0.6384 482,799 -0.02(-2.90%)
Dec 12, 2023 0.6400 0.6585 0.6330 0.6575 389,351 +0.01(+2.26%)
Dec 11, 2023 0.6550 0.6600 0.6400 0.6430 555,620 -0.01(-1.32%)
Dec 08, 2023 0.6550 0.6600 0.6421 0.6516 353,150 +0.00(+0.46%)
Dec 07, 2023 0.6600 0.6700 0.6400 0.6486 503,218 -0.01(-2.14%)
Dec 06, 2023 0.6400 0.6650 0.6400 0.6628 463,398 +0.02(+3.05%)
Dec 05, 2023 0.6563 0.6600 0.6400 0.6432 290,093 -0.01(-1.71%)
Dec 04, 2023 0.6526 0.6600 0.6500 0.6544 288,464 -0.01(-0.85%)
Dec 01, 2023 0.6630 0.6699 0.6500 0.6600 297,715 +0.00(+0.00%)
Nov 30, 2023 0.6600 0.6798 0.6410 0.6600 578,168 -0.00(-0.18%)
Nov 29, 2023 0.6400 0.6680 0.6400 0.6612 847,450 +0.01(+1.72%)
Nov 28, 2023 0.6400 0.6598 0.6301 0.6500 713,612 +0.01(+1.33%)
Nov 27, 2023 0.6350 0.6423 0.6200 0.6415 392,502 +0.00(+0.23%)
Nov 24, 2023 0.6360 0.6406 0.6300 0.6400 93,814 +0.00(+0.55%)
Nov 22, 2023 0.6304 0.6482 0.6253 0.6365 101,852 +0.00(+0.62%)
Nov 21, 2023 0.6277 0.6650 0.6201 0.6326 541,379 +0.00(+0.40%)
Nov 20, 2023 0.6220 0.6400 0.6140 0.6301 287,351 +0.01(+1.30%)
Nov 17, 2023 0.6400 0.6460 0.6220 0.6220 222,371 -0.01(-2.05%)
Nov 16, 2023 0.6300 0.6400 0.6300 0.6350 234,568 +0.01(+0.79%)
Nov 15, 2023 0.6400 0.6400 0.6260 0.6300 300,455 +0.00(+0.64%)
Nov 14, 2023 0.6200 0.6350 0.6001 0.6260 788,444 +0.02(+2.62%)
Nov 13, 2023 0.6399 0.6499 0.6050 0.6100 518,108 -0.02(-3.89%)
Nov 10, 2023 0.6560 0.6560 0.6180 0.6347 475,614 -0.02(-3.10%)
Nov 09, 2023 0.6500 0.6697 0.6500 0.6550 281,983 -0.00(-0.61%)
Nov 08, 2023 0.6450 0.6699 0.6400 0.6590 175,552 -0.00(-0.09%)
Nov 07, 2023 0.6563 0.6700 0.6550 0.6596 393,195 +0.00(+0.24%)
Nov 06, 2023 0.6512 0.6670 0.6401 0.6580 443,772 -0.00(-0.30%)
Nov 03, 2023 0.6550 0.6620 0.6400 0.6600 727,483 +0.01(+0.92%)
Nov 02, 2023 0.6525 0.6620 0.6300 0.6540 856,852 +0.00(+0.62%)
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.