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 (%)
Jan 31, 2017 4.055 4.080 3.860 3.980 3,479,761 -0.03(-0.75%)
Jan 30, 2017 3.945 4.080 3.900 4.010 3,731,893 +0.07(+1.78%)
Jan 27, 2017 4.090 4.190 3.840 3.940 8,980,409 -0.06(-1.50%)
Jan 26, 2017 3.785 4.000 3.760 4.000 6,138,578 +0.22(+5.82%)
Jan 25, 2017 3.855 3.860 3.760 3.780 2,159,915 +0.00(+0.00%)
Jan 24, 2017 3.725 3.780 3.720 3.780 1,332,568 +0.05(+1.48%)
Jan 23, 2017 3.705 3.760 3.650 3.725 1,564,962 +0.02(+0.40%)
Jan 20, 2017 3.590 3.770 3.550 3.710 3,787,365 +0.08(+2.20%)
Jan 19, 2017 3.835 3.910 3.390 3.630 9,350,934 -0.19(-4.97%)
Jan 18, 2017 3.770 3.870 3.760 3.820 2,387,145 +0.06(+1.60%)
Jan 17, 2017 3.780 3.890 3.750 3.760 2,168,404 -0.01(-0.27%)
Jan 13, 2017 3.770 3.770 3.770 0 +0.00(+0.00%)
Jan 12, 2017 3.815 3.870 3.760 3.770 898,217 -0.04(-1.05%)
Jan 11, 2017 3.835 3.840 3.750 3.810 1,298,062 -0.03(-0.78%)
Jan 10, 2017 3.870 3.880 3.810 3.840 1,169,300 -0.02(-0.52%)
Jan 09, 2017 3.865 3.900 3.850 3.860 2,446,278 +0.00(+0.00%)
Jan 06, 2017 3.845 3.940 3.830 3.860 2,040,691 +0.02(+0.52%)
Jan 05, 2017 3.965 3.970 3.760 3.840 3,705,593 -0.13(-3.27%)
Jan 04, 2017 3.895 4.050 3.881 3.970 4,085,435 +0.10(+2.58%)
Jan 03, 2017 3.740 3.870 3.730 3.870 2,222,564 +0.13(+3.48%)
Dec 30, 2016 3.740 3.740 3.740 0 -0.07(-1.84%)
Dec 29, 2016 3.840 3.840 3.800 3.810 1,001,675 -0.03(-0.78%)
Dec 28, 2016 3.865 3.870 3.800 3.840 801,552 -0.01(-0.26%)
Dec 27, 2016 3.795 3.920 3.780 3.850 1,299,477 +0.06(+1.45%)
Dec 23, 2016 3.795 3.795 3.795 0 +0.04(+1.20%)
Dec 22, 2016 3.895 3.940 3.710 3.750 2,938,418 -0.06(-1.57%)
Dec 21, 2016 3.505 3.840 3.270 3.810 6,156,618 +0.29(+8.24%)
Dec 20, 2016 3.830 3.830 3.480 3.520 5,829,256 -0.31(-8.09%)
Dec 19, 2016 3.805 3.850 3.800 3.830 2,146,030 +0.03(+0.79%)
Dec 16, 2016 3.915 3.920 3.770 3.800 5,814,418 -0.12(-3.06%)
Dec 15, 2016 3.990 4.050 3.910 3.920 3,342,509 -0.09(-2.24%)
Dec 14, 2016 4.060 4.070 3.950 4.010 3,426,948 -0.08(-1.96%)
Dec 13, 2016 4.120 4.260 4.030 4.090 4,535,532 -0.01(-0.24%)
Dec 12, 2016 4.080 4.330 3.910 4.100 8,629,589 +0.05(+1.36%)
Dec 09, 2016 3.895 4.080 3.890 4.045 5,267,496 +0.15(+3.72%)
Dec 08, 2016 3.775 4.030 3.770 3.900 6,411,668 +0.15(+4.00%)
Dec 07, 2016 3.530 3.790 3.530 3.750 6,260,721 +0.25(+7.15%)
Dec 06, 2016 3.435 3.550 3.210 3.500 6,749,205 +0.07(+2.04%)
Dec 05, 2016 3.545 3.550 3.040 3.430 18,570,276 -0.23(-6.28%)
Dec 02, 2016 3.875 4.040 3.370 3.660 17,945,632 -0.39(-9.63%)
Dec 01, 2016 4.390 4.840 4.030 4.050 32,196,236 -0.35(-7.95%)
Nov 30, 2016 3.565 4.400 3.500 4.400 38,996,796 +1.38(+45.70%)
Nov 29, 2016 3.075 3.100 3.020 3.020 1,496,596 -0.05(-1.63%)
Nov 28, 2016 3.055 3.080 3.000 3.070 2,091,926 +0.02(+0.66%)
Nov 25, 2016 2.990 3.085 2.980 3.050 1,506,423 +0.03(+1.03%)
Nov 23, 2016 3.019 3.019 3.019 0 -0.01(-0.36%)
Nov 22, 2016 3.130 3.140 2.960 3.030 3,893,516 -0.08(-2.57%)
Nov 21, 2016 3.085 3.150 3.060 3.110 4,227,071 +0.03(+0.97%)
Nov 18, 2016 3.095 3.150 2.890 3.080 8,162,117 +0.03(+0.98%)
Nov 17, 2016 2.885 3.090 2.830 3.050 10,854,271 +0.16(+5.54%)
Nov 16, 2016 2.655 2.930 2.580 2.890 9,181,771 +0.16(+5.86%)
Nov 15, 2016 2.655 2.800 2.380 2.730 12,479,964 +0.04(+1.49%)
Nov 14, 2016 2.770 2.930 2.690 2.690 9,971,602 +0.10(+3.86%)
Nov 11, 2016 2.470 3.180 2.470 2.590 20,991,496 +0.19(+7.92%)
Nov 10, 2016 1.955 2.500 1.950 2.400 14,968,134 +0.50(+26.32%)
Nov 09, 2016 1.595 1.970 1.590 1.900 13,920,765 +0.35(+22.58%)
Nov 08, 2016 1.535 1.570 1.530 1.550 456,358 +0.01(+0.65%)
Nov 07, 2016 1.595 1.610 1.520 1.540 2,563,743 -0.05(-3.14%)
Nov 04, 2016 1.535 1.600 1.530 1.590 1,306,929 +0.05(+3.25%)
Nov 03, 2016 1.590 1.600 1.530 1.540 1,439,958 -0.06(-3.75%)
Nov 02, 2016 1.615 1.640 1.580 1.600 637,864 +0.00(+0.00%)
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.