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 (%)
Sep 29, 2023 0.6022 0.6149 0.5901 0.5920 490,245 -0.01(-1.99%)
Sep 28, 2023 0.6209 0.6209 0.6001 0.6040 796,989 -0.01(-0.97%)
Sep 27, 2023 0.5910 0.6220 0.5910 0.6099 484,605 +0.01(+1.67%)
Sep 26, 2023 0.6060 0.6190 0.5900 0.5999 640,264 -0.02(-3.24%)
Sep 25, 2023 0.6200 0.6228 0.6135 0.6200 405,651 +0.00(+0.00%)
Sep 22, 2023 0.6195 0.6349 0.6130 0.6200 288,220 +0.00(+0.00%)
Sep 21, 2023 0.6313 0.6400 0.6116 0.6200 671,409 +0.00(+0.80%)
Sep 20, 2023 0.6160 0.6397 0.6151 0.6151 195,474 -0.01(-1.19%)
Sep 19, 2023 0.6200 0.6398 0.6127 0.6225 437,895 +0.00(+0.40%)
Sep 18, 2023 0.6151 0.6360 0.6100 0.6200 495,756 -0.00(-0.02%)
Sep 15, 2023 0.6054 0.6262 0.6010 0.6201 633,337 +0.01(+1.82%)
Sep 14, 2023 0.6600 0.6600 0.5910 0.6090 4,160,832 -0.05(-7.73%)
Sep 13, 2023 0.6650 0.6800 0.6520 0.6600 379,356 -0.01(-1.49%)
Sep 12, 2023 0.6650 0.7100 0.6420 0.6700 592,890 +0.00(+0.60%)
Sep 11, 2023 0.6785 0.7000 0.6351 0.6660 665,001 -0.01(-1.76%)
Sep 08, 2023 0.6967 0.7471 0.6620 0.6779 2,592,038 -0.02(-2.46%)
Sep 07, 2023 0.6100 0.6950 0.6000 0.6950 3,131,161 +0.07(+12.10%)
Sep 06, 2023 0.5950 0.6275 0.5880 0.6200 871,032 +0.03(+4.22%)
Sep 05, 2023 0.5970 0.6150 0.5752 0.5949 478,022 -0.01(-0.85%)
Sep 01, 2023 0.6100 0.6285 0.5800 0.6000 813,688 +0.00(+0.00%)
Aug 31, 2023 0.6097 0.6468 0.5813 0.6000 2,669,888 +0.02(+3.22%)
Aug 30, 2023 0.5449 0.6150 0.5401 0.5813 2,056,747 +0.04(+7.65%)
Aug 29, 2023 0.5217 0.5488 0.5217 0.5400 808,713 +0.02(+3.51%)
Aug 28, 2023 0.5500 0.5600 0.5210 0.5217 669,218 -0.02(-3.39%)
Aug 25, 2023 0.5819 0.5850 0.5211 0.5400 1,781,865 -0.03(-5.40%)
Aug 24, 2023 0.5690 0.5851 0.5561 0.5708 812,480 +0.00(+0.32%)
Aug 23, 2023 0.5835 0.5900 0.5590 0.5690 879,213 -0.00(-0.61%)
Aug 22, 2023 0.5900 0.6250 0.5600 0.5725 884,220 +0.00(+0.53%)
Aug 21, 2023 0.5705 0.6900 0.5410 0.5695 3,677,679 -0.01(-2.05%)
Aug 18, 2023 0.7989 0.7989 0.5410 0.5814 7,742,189 -0.21(-26.57%)
Aug 17, 2023 0.6000 0.8050 0.6000 0.7918 12,865,169 +0.19(+31.97%)
Aug 16, 2023 0.5040 0.6050 0.4950 0.6000 7,242,934 +0.10(+19.05%)
Aug 15, 2023 0.5000 0.5100 0.4975 0.5040 3,952,281 +0.01(+1.31%)
Aug 14, 2023 0.4506 0.5300 0.4456 0.4975 2,802,275 +0.04(+9.65%)
Aug 11, 2023 0.4500 0.4598 0.4500 0.4537 177,393 -0.00(-0.07%)
Aug 10, 2023 0.4528 0.4551 0.4500 0.4540 538,518 +0.00(+0.27%)
Aug 09, 2023 0.4501 0.4550 0.4500 0.4528 514,993 +0.00(+0.60%)
Aug 08, 2023 0.4501 0.4599 0.4501 0.4501 463,524 -0.00(-0.97%)
Aug 07, 2023 0.4515 0.4598 0.4500 0.4545 518,048 +0.00(+0.62%)
Aug 04, 2023 0.4600 0.4699 0.4500 0.4517 1,177,940 -0.00(-0.73%)
Aug 03, 2023 0.4600 0.4695 0.4512 0.4550 214,282 -0.01(-1.09%)
Aug 02, 2023 0.4726 0.4885 0.4501 0.4600 415,353 -0.01(-2.15%)
Aug 01, 2023 0.4431 0.5174 0.4400 0.4701 3,113,532 +0.03(+6.43%)
Jul 31, 2023 0.4418 0.4455 0.4400 0.4417 547,737 +0.00(+0.36%)
Jul 28, 2023 0.4442 0.4500 0.4361 0.4401 591,371 -0.00(-0.92%)
Jul 27, 2023 0.4415 0.4545 0.4410 0.4442 336,887 +0.00(+0.66%)
Jul 26, 2023 0.4500 0.4500 0.4407 0.4413 276,248 -0.00(-0.50%)
Jul 25, 2023 0.4500 0.4620 0.4361 0.4435 2,161,749 -0.01(-1.68%)
Jul 24, 2023 0.4700 0.4700 0.4500 0.4511 521,509 -0.01(-1.93%)
Jul 21, 2023 0.4421 0.4600 0.4421 0.4600 1,092,785 +0.01(+2.86%)
Jul 20, 2023 0.4500 0.4550 0.4412 0.4472 300,512 -0.00(-0.73%)
Jul 19, 2023 0.4400 0.4599 0.4375 0.4505 677,679 +0.01(+2.27%)
Jul 18, 2023 0.4400 0.4429 0.4370 0.4405 574,077 -0.00(-0.34%)
Jul 17, 2023 0.4431 0.4490 0.4400 0.4420 765,287 -0.00(-1.07%)
Jul 14, 2023 0.4350 0.4489 0.4350 0.4468 470,286 +0.00(+1.09%)
Jul 13, 2023 0.4400 0.4450 0.4400 0.4420 372,002 -0.00(-0.02%)
Jul 12, 2023 0.4400 0.4484 0.4370 0.4421 1,412,515 +0.00(+0.00%)
Jul 11, 2023 0.4312 0.4479 0.4312 0.4421 504,941 +0.00(+0.66%)
Jul 10, 2023 0.4360 0.4400 0.4310 0.4392 738,312 +0.00(+0.30%)
Jul 07, 2023 0.4375 0.4448 0.4350 0.4379 561,829 +0.00(+0.09%)
Jul 06, 2023 0.4356 0.4445 0.4311 0.4375 956,259 +0.00(+0.51%)
Jul 05, 2023 0.4450 0.4450 0.4337 0.4353 660,707 -0.00(-0.50%)
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.