FinancialContent is the trusted provider of stock market information to the media industry.
Freddie Mac (OP: FMCC)
3.650 USD  -0.150 (-3.95%)
Official Closing Price  /  Updated: 4:41 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2019 3.690 3.890 3.670 3.800 3,830,233 +0.10(+2.70%)
Sep 17, 2019 3.760 4.040 3.700 3.700 12,567,881 -0.10(-2.63%)
Sep 16, 2019 3.580 3.810 3.450 3.800 8,846,012 +0.20(+5.56%)
Sep 13, 2019 3.410 3.600 3.390 3.600 10,584,201 +0.25(+7.46%)
Sep 12, 2019 3.380 3.530 3.310 3.350 4,789,629 +0.07(+2.13%)
Sep 11, 2019 3.130 3.440 2.950 3.280 9,560,633 +0.07(+2.28%)
Sep 10, 2019 3.720 3.820 3.000 3.207 14,351,566 -0.46(-12.62%)
Sep 09, 2019 3.160 3.740 3.000 3.670 32,544,872 +1.10(+42.80%)
Sep 06, 2019 2.670 2.680 2.390 2.570 7,558,200 -0.23(-8.21%)
Sep 05, 2019 2.860 2.930 2.730 2.800 5,001,411 -0.01(-0.36%)
Sep 04, 2019 2.780 2.850 2.730 2.810 2,108,173 +0.06(+2.18%)
Sep 03, 2019 2.680 2.750 2.680 2.750 1,139,426 +0.06(+2.04%)
Aug 30, 2019 2.680 2.720 2.660 2.695 1,720,700 +0.04(+1.70%)
Aug 29, 2019 2.630 2.690 2.620 2.650 1,274,721 +0.02(+0.76%)
Aug 28, 2019 2.590 2.655 2.570 2.630 1,285,607 +0.02(+0.77%)
Aug 27, 2019 2.660 2.690 2.530 2.610 2,065,553 -0.05(-1.88%)
Aug 26, 2019 2.720 2.750 2.600 2.660 1,360,366 -0.04(-1.48%)
Aug 23, 2019 2.710 2.830 2.640 2.700 3,573,200 +0.02(+0.75%)
Aug 22, 2019 2.450 2.690 2.450 2.680 6,458,011 +0.30(+12.61%)
Aug 21, 2019 2.220 2.380 2.150 2.380 1,869,388 +0.17(+7.69%)
Aug 20, 2019 2.230 2.250 2.200 2.210 638,250 -0.01(-0.45%)
Aug 19, 2019 2.220 2.250 2.200 2.220 476,730 +0.01(+0.45%)
Aug 16, 2019 2.205 2.250 2.190 2.210 505,200 +0.00(+0.00%)
Aug 15, 2019 2.190 2.240 2.170 2.210 646,474 +0.03(+1.38%)
Aug 14, 2019 2.250 2.270 2.150 2.180 1,796,457 -0.08(-3.75%)
Aug 13, 2019 2.210 2.340 2.210 2.265 1,387,278 +0.04(+2.03%)
Aug 12, 2019 2.250 2.260 2.200 2.220 475,014 -0.03(-1.33%)
Aug 09, 2019 2.270 2.290 2.200 2.250 576,700 +0.01(+0.45%)
Aug 08, 2019 2.220 2.330 2.200 2.240 565,790 -0.04(-1.75%)
Aug 07, 2019 2.290 2.305 2.200 2.280 531,357 -0.02(-0.87%)
Aug 06, 2019 2.030 2.310 2.030 2.300 2,928,936 +0.25(+12.47%)
Aug 05, 2019 2.030 2.090 1.990 2.045 1,616,835 -0.08(-3.54%)
Aug 02, 2019 2.150 2.160 2.090 2.120 1,157,700 -0.05(-2.30%)
Aug 01, 2019 2.255 2.260 2.105 2.170 2,146,317 -0.08(-3.56%)
Jul 31, 2019 2.230 2.290 1.980 2.250 8,165,244 -0.05(-2.17%)
Jul 30, 2019 2.400 2.400 2.290 2.300 2,008,287 -0.09(-3.77%)
Jul 29, 2019 2.380 2.425 2.380 2.390 929,955 -0.02(-0.62%)
Jul 26, 2019 2.420 2.430 2.380 2.405 734,500 -0.02(-1.03%)
Jul 25, 2019 2.440 2.440 2.390 2.430 582,481 -0.01(-0.41%)
Jul 24, 2019 2.465 2.490 2.430 2.440 685,253 -0.03(-1.21%)
Jul 23, 2019 2.420 2.490 2.395 2.470 1,227,398 +0.03(+1.23%)
Jul 22, 2019 2.400 2.460 2.360 2.440 984,274 +0.03(+1.24%)
Jul 19, 2019 2.370 2.430 2.290 2.410 3,338,200 +0.01(+0.42%)
Jul 18, 2019 2.380 2.470 2.350 2.400 2,659,403 -0.15(-5.88%)
Jul 17, 2019 2.510 2.560 2.490 2.550 981,194 -0.01(-0.39%)
Jul 16, 2019 2.550 2.600 2.430 2.560 4,031,484 +0.00(+0.00%)
Jul 15, 2019 2.550 2.650 2.530 2.560 988,889 -0.06(-2.29%)
Jul 12, 2019 2.670 2.680 2.430 2.620 4,178,200 -0.08(-2.96%)
Jul 11, 2019 2.700 2.700 2.650 2.700 368,780 +0.00(+0.00%)
Jul 10, 2019 2.670 2.700 2.635 2.700 906,678 +0.04(+1.50%)
Jul 09, 2019 2.670 2.690 2.650 2.660 368,110 -0.02(-0.75%)
Jul 08, 2019 2.680 2.710 2.620 2.680 642,707 -0.01(-0.37%)
Jul 05, 2019 2.690 2.690 2.650 2.690 588,700 -0.02(-0.74%)
Jul 03, 2019 2.740 2.760 2.680 2.710 764,000 -0.02(-0.73%)
Jul 02, 2019 2.720 2.750 2.640 2.730 1,885,459 +0.03(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.