Skip to main content

Freddie Mac (OP: FMCC )

1.390 -0.230 (-14.20%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.8350 0.8500 0.8260 0.8300 2,831,058 -0.01(-0.60%)
Dec 30, 2021 0.8550 0.8625 0.8350 0.8350 2,588,489 -0.03(-3.02%)
Dec 29, 2021 0.8780 0.8900 0.8600 0.8610 1,129,171 -0.02(-2.16%)
Dec 28, 2021 0.8850 0.9000 0.8800 0.8800 1,283,562 -0.00(-0.34%)
Dec 27, 2021 0.8970 0.9200 0.8700 0.8830 99,803,560 -0.01(-1.34%)
Dec 23, 2021 0.9000 0.9099 0.8850 0.8950 961,143 -0.01(-0.57%)
Dec 22, 2021 0.9200 0.9200 0.8900 0.9001 870,834 +0.00(+0.01%)
Dec 21, 2021 0.9003 0.9270 0.8850 0.9000 923,717 -0.00(-0.02%)
Dec 20, 2021 0.9376 0.9450 0.9000 0.9002 589,485 -0.03(-3.20%)
Dec 17, 2021 0.9340 0.9500 0.9300 0.9300 577,103 -0.01(-1.06%)
Dec 16, 2021 0.9400 0.9549 0.9300 0.9400 942,064 +0.00(+0.00%)
Dec 15, 2021 0.9350 0.9600 0.9300 0.9400 1,349,680 -0.02(-1.57%)
Dec 14, 2021 0.9800 0.9800 0.9500 0.9550 1,070,583 +0.00(+0.00%)
Dec 13, 2021 0.9900 0.9900 0.9500 0.9550 981,575 -0.04(-3.54%)
Dec 10, 2021 1.010 1.050 0.9890 0.9900 3,305,470 -0.03(-2.94%)
Dec 09, 2021 0.9615 1.080 0.9600 1.020 4,951,479 +0.06(+6.25%)
Dec 08, 2021 0.9350 0.9600 0.9250 0.9600 892,457 +0.02(+2.56%)
Dec 07, 2021 0.9201 0.9550 0.9113 0.9360 1,670,189 +0.01(+0.66%)
Dec 06, 2021 0.9500 0.9700 0.9010 0.9299 2,067,226 -0.03(-2.93%)
Dec 03, 2021 1.000 1.040 0.9550 0.9580 1,744,115 -0.07(-6.54%)
Dec 02, 2021 1.030 1.070 0.9800 1.025 3,503,685 -0.05(-4.21%)
Dec 01, 2021 1.100 1.210 1.040 1.070 6,730,807 -0.03(-2.73%)
Nov 30, 2021 0.8780 1.150 0.8600 1.100 7,297,436 +0.22(+25.28%)
Nov 29, 2021 0.8900 0.9198 0.8501 0.8780 2,603,134 -0.03(-3.30%)
Nov 26, 2021 0.9153 0.9200 0.8700 0.9080 965,491 -0.00(-0.27%)
Nov 24, 2021 0.9010 0.9200 0.8800 0.9105 173,117,120 +0.01(+1.11%)
Nov 23, 2021 0.9200 0.9700 0.9000 0.9005 1,098,033 -0.02(-2.12%)
Nov 22, 2021 0.9500 0.9500 0.9200 0.9200 1,364,094 -0.01(-1.08%)
Nov 19, 2021 0.9340 0.9400 0.9100 0.9300 936,228 +0.01(+1.09%)
Nov 18, 2021 0.9457 0.9399 0.9200 0.9200 918,239 -0.02(-2.34%)
Nov 17, 2021 0.9600 0.9700 0.9400 0.9420 890,657 +0.00(+0.21%)
Nov 16, 2021 0.9700 0.9701 0.9400 0.9400 1,000,514 -0.03(-2.59%)
Nov 15, 2021 1.000 1.000 0.9500 0.9650 864,930 -0.04(-3.50%)
Nov 12, 2021 1.000 1.010 0.9800 1.000 812,237 +0.00(+0.00%)
Nov 11, 2021 0.9750 1.010 0.9700 1.000 745,506 +0.02(+2.04%)
Nov 10, 2021 0.9640 0.9800 2,144,457 +0.02(+2.07%)
Nov 09, 2021 0.9500 1.015 0.9459 0.9601 989,359 -0.02(-2.03%)
Nov 08, 2021 0.9800 1.010 0.9500 0.9800 1,311,643 -0.01(-0.91%)
Nov 05, 2021 1.050 1.100 0.9700 0.9890 1,889,772 -0.06(-5.81%)
Nov 04, 2021 1.000 1.080 0.9900 1.050 3,453,246 +0.06(+6.06%)
Nov 03, 2021 0.9350 1.000 0.9300 0.9900 2,253,983 +0.05(+5.32%)
Nov 02, 2021 0.9350 0.9600 0.9200 0.9400 1,161,328 +0.01(+1.08%)
Nov 01, 2021 0.8800 0.9500 0.8849 0.9300 1,736,485 +0.05(+5.08%)
Oct 29, 2021 0.8700 0.9000 0.8600 0.8850 801,320 +0.02(+1.72%)
Oct 28, 2021 0.8850 0.9900 0.8600 0.8700 4,291,074 -0.02(-1.69%)
Oct 27, 2021 0.8500 0.8900 0.8202 0.8850 1,746,923 +0.04(+4.12%)
Oct 26, 2021 0.8497 0.8500 1,592,990 +0.01(+1.21%)
Oct 25, 2021 0.8200 0.8600 0.7910 0.8398 2,131,211 +0.01(+1.18%)
Oct 22, 2021 0.8476 0.8700 0.7950 0.8300 3,264,573 -0.02(-2.35%)
Oct 21, 2021 0.8550 0.8850 0.8230 0.8500 2,053,061 -0.02(-2.30%)
Oct 20, 2021 0.9500 0.9620 0.8510 0.8700 2,841,616 -0.06(-6.87%)
Oct 19, 2021 0.9490 1.050 0.9340 0.9342 8,052,995 +0.01(+0.67%)
Oct 18, 2021 0.7500 0.9300 0.7410 0.9280 5,681,741 +0.18(+23.73%)
Oct 15, 2021 0.7350 0.7600 0.7302 0.7500 6,665,074 +0.02(+2.11%)
Oct 14, 2021 0.7100 0.7500 0.7000 0.7345 7,513,780 +0.02(+2.87%)
Oct 13, 2021 0.7010 0.7200 0.7000 0.7140 1,152,015 +0.00(+0.56%)
Oct 12, 2021 0.7140 0.7250 0.7001 0.7100 2,347,322 -0.01(-1.38%)
Oct 11, 2021 0.7250 0.7250 0.7030 0.7199 2,143,129 -0.00(-0.01%)
Oct 08, 2021 0.7200 0.7230 0.6920 0.7200 2,274,520 +0.01(+1.41%)
Oct 07, 2021 0.7012 0.7400 0.6931 0.7100 4,583,685 +0.00(+0.14%)
Oct 06, 2021 0.7555 0.7600 0.7000 0.7090 4,082,484 -0.05(-6.71%)
Oct 05, 2021 0.7900 0.7950 0.7467 0.7600 3,829,187 -0.03(-3.80%)
Oct 04, 2021 0.8300 0.8300 0.7700 0.7900 2,195,094 -0.04(-4.82%)
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.