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

Freddie Mac (OP: FMCC )

1.230 -0.070 (-5.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 30, 2021 1.105 1.120 1.095 1.110 2,421,479 -0.01(-0.89%)
Jul 29, 2021 1.130 1.140 1.100 1.120 4,022,522 -0.02(-1.75%)
Jul 28, 2021 1.130 1.160 1.115 1.140 1,437,333 +0.01(+0.88%)
Jul 27, 2021 1.145 1.150 1.110 1.130 1,799,226 +0.00(+0.00%)
Jul 26, 2021 1.160 1.160 1.120 1.130 1,985,320 -0.02(-1.74%)
Jul 23, 2021 1.185 1.190 1.150 1.150 2,149,616 -0.01(-0.86%)
Jul 22, 2021 1.185 1.200 1.150 1.160 1,568,421 -0.03(-2.52%)
Jul 21, 2021 1.200 1.260 1.180 1.190 3,106,395 -0.01(-0.83%)
Jul 20, 2021 1.170 1.210 1.145 1.200 1,785,983 +0.05(+4.35%)
Jul 19, 2021 1.160 1.190 1.120 1.150 4,026,020 -0.01(-0.86%)
Jul 16, 2021 1.190 1.210 1.160 1.160 3,435,548 -0.03(-2.52%)
Jul 15, 2021 1.200 1.220 1.180 1.190 3,042,854 -0.01(-0.83%)
Jul 14, 2021 1.220 1.236 1.180 1.200 3,342,862 -0.02(-1.64%)
Jul 13, 2021 1.240 1.270 1.210 1.220 2,552,930 -0.02(-1.61%)
Jul 12, 2021 1.240 1.260 1.200 1.240 2,991,695 +0.03(+2.48%)
Jul 09, 2021 1.240 1.250 1.200 1.210 7,991,030 -0.01(-0.41%)
Jul 08, 2021 1.280 1.280 1.210 1.215 4,409,138 -0.06(-5.08%)
Jul 07, 2021 1.390 1.390 1.280 1.280 2,952,416 -0.04(-3.03%)
Jul 06, 2021 1.370 1.410 1.320 1.320 1,738,010 -0.04(-3.30%)
Jul 02, 2021 1.340 1.370 1.310 1.365 2,072,192 +0.01(+1.11%)
Jul 01, 2021 1.490 1.500 1.330 1.350 6,800,197 -0.09(-6.25%)
Jun 30, 2021 1.320 1.520 1.320 1.440 10,891,463 +0.12(+9.09%)
Jun 29, 2021 1.226 1.340 1.210 1.320 8,020,796 +0.12(+10.00%)
Jun 28, 2021 1.240 1.400 1.180 1.200 8,037,541 -0.04(-3.23%)
Jun 25, 2021 1.320 1.330 1.180 1.240 13,891,127 -0.06(-4.62%)
Jun 24, 2021 1.550 1.550 1.280 1.300 18,795,320 -0.11(-7.80%)
Jun 23, 2021 2.210 2.460 1.210 1.410 41,282,456 -0.82(-36.77%)
Jun 22, 2021 2.260 2.300 2.180 2.230 724,937 -0.05(-2.04%)
Jun 21, 2021 2.260 2.350 2.240 2.276 503,712 +0.02(+0.73%)
Jun 18, 2021 2.180 2.260 2.170 2.260 247,875 +0.04(+1.80%)
Jun 17, 2021 2.310 2.340 2.150 2.220 1,464,601 -0.08(-3.48%)
Jun 16, 2021 2.290 2.320 2.250 2.300 428,735 +0.01(+0.66%)
Jun 15, 2021 2.330 2.370 2.250 2.285 715,972 -0.06(-2.77%)
Jun 14, 2021 2.375 2.410 2.250 2.350 1,107,038 -0.04(-1.67%)
Jun 11, 2021 2.400 2.410 2.370 2.390 1,012,147 -0.04(-1.65%)
Jun 10, 2021 2.390 2.450 2.370 2.430 947,903 +0.05(+1.89%)
Jun 09, 2021 2.360 2.390 2.340 2.385 893,984 +0.00(+0.21%)
Jun 08, 2021 2.350 2.380 2.330 2.380 1,467,553 -0.02(-0.83%)
Jun 07, 2021 2.350 2.400 2.330 2.400 1,419,376 +0.08(+3.45%)
Jun 04, 2021 2.280 2.350 2.280 2.320 414,493 +0.02(+0.87%)
Jun 03, 2021 2.300 2.370 2.260 2.300 484,784 -0.03(-1.29%)
Jun 02, 2021 2.270 2.340 2.230 2.330 711,322 +0.05(+2.19%)
Jun 01, 2021 2.160 2.330 2.160 2.280 1,486,784 +0.11(+5.07%)
May 28, 2021 2.176 2.180 2.130 2.170 592,048 +0.00(+0.00%)
May 27, 2021 2.143 2.180 2.130 2.170 541,942 +0.03(+1.40%)
May 26, 2021 2.090 2.160 2.090 2.140 665,693 +0.05(+2.39%)
May 25, 2021 2.150 2.180 2.090 2.090 410,078 -0.07(-3.24%)
May 24, 2021 2.190 2.220 2.150 2.160 356,456 -0.02(-0.92%)
May 21, 2021 2.103 2.200 2.090 2.180 480,533 +0.07(+3.39%)
May 20, 2021 2.140 2.140 2.070 2.108 715,002 -0.02(-1.01%)
May 19, 2021 2.160 2.170 2.130 2.130 422,669 -0.04(-1.84%)
May 18, 2021 2.170 2.180 2.140 2.170 299,831 +0.00(+0.00%)
May 17, 2021 2.140 2.180 2.125 2.170 560,540 +0.02(+0.93%)
May 14, 2021 2.090 2.180 2.090 2.150 546,271 +0.07(+3.37%)
May 13, 2021 2.060 2.120 2.060 2.080 380,234 -0.05(-2.35%)
May 12, 2021 2.080 2.160 2.040 2.130 1,379,855 +0.05(+2.40%)
May 11, 2021 2.140 2.190 2.040 2.080 1,878,576 -0.08(-3.70%)
May 10, 2021 2.160 2.210 2.140 2.160 774,497 -0.00(-0.23%)
May 07, 2021 2.210 2.220 2.160 2.165 1,099,182 -0.04(-2.04%)
May 06, 2021 2.210 2.240 2.150 2.210 966,165 -0.03(-1.34%)
May 05, 2021 2.200 2.240 2.150 2.240 1,330,016 +0.02(+0.90%)
May 04, 2021 2.370 2.370 2.130 2.220 3,223,740 -0.16(-6.72%)
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.