Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freddie Mac (OP: FMCC )

1.090 -0.040 (-3.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 3, 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 03, 2024 1.140 1.160 1.080 1.090 667,547 -0.04(-3.54%)
Aug 30, 2024 1.120 1.170 1.120 1.130 448,050 -0.01(-0.88%)
Aug 29, 2024 1.110 1.180 1.110 1.140 1,026,461 +0.02(+1.79%)
Aug 28, 2024 1.170 1.190 1.110 1.120 1,066,229 -0.05(-4.27%)
Aug 27, 2024 1.170 1.190 1.160 1.170 517,342 +0.01(+0.86%)
Aug 26, 2024 1.170 1.210 1.160 1.160 740,662 -0.05(-4.13%)
Aug 23, 2024 1.160 1.220 1.160 1.210 519,427 +0.03(+2.54%)
Aug 22, 2024 1.220 1.230 1.170 1.180 740,920 -0.04(-3.28%)
Aug 21, 2024 1.170 1.240 1.170 1.220 1,048,186 +0.04(+3.39%)
Aug 20, 2024 1.200 1.200 1.150 1.180 1,078,197 -0.01(-0.84%)
Aug 19, 2024 1.160 1.200 1.150 1.190 656,834 +0.04(+3.48%)
Aug 16, 2024 1.140 1.170 1.140 1.150 981,000 +0.01(+0.88%)
Aug 15, 2024 1.060 1.170 1.040 1.140 1,112,473 +0.08(+7.19%)
Aug 14, 2024 1.060 1.070 1.040 1.063 929,644 +0.01(+1.29%)
Aug 13, 2024 1.050 1.080 1.040 1.050 759,926 -0.02(-1.87%)
Aug 12, 2024 1.100 1.140 1.070 1.070 617,794 -0.02(-1.83%)
Aug 09, 2024 1.070 1.110 1.050 1.090 773,655 +0.02(+1.87%)
Aug 08, 2024 1.070 1.130 1.030 1.070 1,295,285 -0.01(-0.93%)
Aug 07, 2024 1.150 1.190 1.070 1.080 1,459,169 -0.04(-3.57%)
Aug 06, 2024 1.010 1.170 1.010 1.120 2,342,171 +0.12(+12.39%)
Aug 05, 2024 0.9800 1.030 0.9350 0.9965 3,235,111 -0.08(-7.73%)
Aug 02, 2024 1.140 1.170 1.040 1.080 3,892,163 -0.08(-6.90%)
Aug 01, 2024 1.200 1.210 1.140 1.160 1,394,266 -0.03(-2.52%)
Jul 31, 2024 1.230 1.250 1.180 1.190 3,008,524 -0.04(-3.25%)
Jul 30, 2024 1.250 1.270 1.230 1.230 1,143,495 -0.02(-1.60%)
Jul 29, 2024 1.300 1.320 1.240 1.250 1,767,077 -0.06(-4.58%)
Jul 26, 2024 1.270 1.370 1.240 1.310 2,213,058 +0.04(+3.15%)
Jul 25, 2024 1.290 1.310 1.250 1.270 1,670,339 -0.04(-3.05%)
Jul 24, 2024 1.310 1.310 1.280 1.310 703,900 +0.01(+0.77%)
Jul 23, 2024 1.280 1.330 1.280 1.300 635,659 +0.02(+1.56%)
Jul 22, 2024 1.310 1.320 1.270 1.280 1,933,300 -0.03(-2.29%)
Jul 19, 2024 1.390 1.390 1.290 1.310 1,128,016 -0.08(-5.76%)
Jul 18, 2024 1.370 1.410 1.320 1.390 1,456,267 +0.02(+1.83%)
Jul 17, 2024 1.420 1.440 1.360 1.365 1,531,939 -0.05(-3.87%)
Jul 16, 2024 1.390 1.470 1.390 1.420 2,121,939 +0.02(+1.43%)
Jul 15, 2024 1.330 1.450 1.320 1.400 3,476,216 +0.13(+10.24%)
Jul 12, 2024 1.250 1.300 1.250 1.270 1,402,003 +0.00(+0.00%)
Jul 11, 2024 1.280 1.300 1.230 1.270 1,638,262 +0.01(+0.79%)
Jul 10, 2024 1.280 1.310 1.250 1.260 737,357 -0.04(-3.08%)
Jul 09, 2024 1.310 1.350 1.270 1.300 2,123,840 -0.01(-0.76%)
Jul 08, 2024 1.380 1.380 1.310 1.310 838,041 -0.04(-2.96%)
Jul 05, 2024 1.360 1.380 1.310 1.350 803,681 -0.01(-0.74%)
Jul 03, 2024 1.305 1.360 1.250 1.360 980,249 +0.05(+3.82%)
Jul 02, 2024 1.350 1.390 1.260 1.310 1,323,161 -0.05(-3.68%)
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.