Skip to main content

Freddie Mac (OP: FMCC )

1.350 -0.270 (-16.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.8145 0.8400 0.7999 0.8200 2,427,787 +0.00(+0.12%)
Sep 29, 2021 0.8050 0.8125 0.8010 0.8190 951,055 +0.01(+1.74%)
Sep 28, 2021 0.8400 0.8500 0.8050 0.8050 1,746,559 -0.04(-4.45%)
Sep 27, 2021 0.8535 0.8650 0.8300 0.8425 1,836,139 -0.02(-2.03%)
Sep 24, 2021 0.8599 0.8600 0.8376 0.8600 1,814,068 +0.00(+0.01%)
Sep 23, 2021 0.8650 0.8800 0.8449 0.8599 2,697,419 -0.02(-2.01%)
Sep 22, 2021 0.8750 0.9000 0.8600 0.8775 1,658,731 -0.01(-0.57%)
Sep 21, 2021 0.8700 0.9000 0.8610 0.8825 1,510,856 +0.01(+0.86%)
Sep 20, 2021 0.9155 0.9169 0.8700 0.8750 2,615,572 -0.04(-3.85%)
Sep 17, 2021 0.9200 0.9300 0.9000 0.9100 2,826,110 -0.02(-2.11%)
Sep 16, 2021 0.9154 0.9300 0.8900 0.9296 6,514,449 +0.02(+2.49%)
Sep 15, 2021 0.9155 0.9199 0.8600 0.9070 7,649,923 -0.01(-0.87%)
Sep 14, 2021 0.9600 0.9600 0.9010 0.9150 3,402,542 -0.03(-3.17%)
Sep 13, 2021 0.9300 0.9700 0.9200 0.9450 3,810,425 +0.01(+1.61%)
Sep 10, 2021 0.9395 0.9499 0.9300 0.9300 714,973 -0.00(-0.11%)
Sep 09, 2021 0.9055 0.9490 0.9001 0.9310 1,041,132 +0.03(+3.36%)
Sep 08, 2021 0.9300 0.9398 0.9000 0.9007 1,720,697 -0.03(-3.57%)
Sep 07, 2021 0.9400 0.9450 0.9240 0.9340 1,446,044 -0.01(-0.64%)
Sep 03, 2021 0.9500 0.9500 0.9288 0.9400 869,545 -0.01(-0.90%)
Sep 02, 2021 0.9350 0.9600 0.9300 0.9485 1,569,195 +0.02(+1.99%)
Sep 01, 2021 0.9375 0.9503 0.9200 0.9300 1,080,603 -0.01(-0.85%)
Aug 31, 2021 0.9410 0.9500 0.9207 0.9380 929,777 -0.01(-0.64%)
Aug 30, 2021 0.9600 0.9787 0.9400 0.9440 1,489,308 -0.03(-2.68%)
Aug 27, 2021 1.000 1.020 0.9400 0.9700 1,762,506 -0.03(-3.00%)
Aug 26, 2021 1.000 1.020 0.9700 1.000 1,307,673 +0.00(+0.00%)
Aug 25, 2021 1.020 1.060 0.9800 1.000 2,610,618 -0.02(-1.96%)
Aug 24, 2021 0.9200 1.050 0.9200 1.020 3,297,814 +0.09(+10.27%)
Aug 23, 2021 0.9300 0.9500 0.8700 0.9250 2,264,414 -0.01(-0.54%)
Aug 20, 2021 0.8600 0.9499 0.8000 0.9300 4,249,599 +0.07(+8.24%)
Aug 19, 2021 0.9400 0.9490 0.8300 0.8592 7,458,376 -0.10(-10.50%)
Aug 18, 2021 0.9801 0.9900 0.9500 0.9600 2,091,009 -0.03(-2.54%)
Aug 17, 2021 1.010 1.010 0.9600 0.9850 4,152,570 -0.03(-2.48%)
Aug 16, 2021 1.010 1.010 1.000 1.010 1,530,334 -0.01(-0.98%)
Aug 13, 2021 1.010 1.030 1.000 1.020 2,522,777 +0.00(+0.00%)
Aug 12, 2021 1.030 1.060 1.020 1.020 1,949,307 -0.02(-1.92%)
Aug 11, 2021 1.060 1.060 1.030 1.040 1,848,155 +0.00(+0.00%)
Aug 10, 2021 1.090 1.090 1.040 1.040 2,404,158 -0.04(-3.70%)
Aug 09, 2021 1.100 1.110 1.080 1.080 1,592,025 -0.01(-0.92%)
Aug 06, 2021 1.080 1.090 1.060 1.090 986,725 +0.01(+0.93%)
Aug 05, 2021 1.090 1.090 1.060 1.080 1,282,000 +0.00(+0.00%)
Aug 04, 2021 1.100 1.120 1.080 1.080 1,238,239 -0.02(-1.82%)
Aug 03, 2021 1.120 1.120 1.100 1.100 1,447,696 -0.02(-1.79%)
Aug 02, 2021 1.120 1.130 1.100 1.120 1,389,220 +0.01(+0.90%)
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%)
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.