Freddie Mac (OP: FMCC )

1.804 USD +0.014 (+0.81%)
Streaming Delayed Price Updated: 2:51 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.295 1.305 1.250 1.270 2,360,045 +0.01(+0.79%)
Oct 30, 2018 1.310 1.360 1.240 1.260 2,466,320 -0.06(-4.91%)
Oct 29, 2018 1.390 1.400 1.300 1.325 1,263,627 -0.05(-3.99%)
Oct 26, 2018 1.390 1.390 1.360 1.380 598,900 -0.02(-1.43%)
Oct 25, 2018 1.360 1.420 1.350 1.400 3,080,827 +0.03(+2.56%)
Oct 24, 2018 1.370 1.400 1.350 1.365 1,109,219 -0.00(-0.29%)
Oct 23, 2018 1.375 1.375 1.300 1.369 1,825,566 -0.01(-0.76%)
Oct 22, 2018 1.390 1.420 1.370 1.379 1,109,292 +0.00(+0.04%)
Oct 19, 2018 1.320 1.430 1.300 1.379 2,076,800 +0.10(+7.73%)
Oct 18, 2018 1.270 1.300 1.260 1.280 380,678 -0.01(-0.78%)
Oct 17, 2018 1.255 1.320 1.250 1.290 747,105 +0.03(+1.98%)
Oct 16, 2018 1.230 1.270 1.230 1.265 1,068,659 +0.02(+2.02%)
Oct 15, 2018 1.270 1.310 1.230 1.240 2,599,378 -0.03(-2.36%)
Oct 12, 2018 1.260 1.300 1.260 1.270 832,900 +0.01(+0.79%)
Oct 11, 2018 1.265 1.310 1.200 1.260 1,148,154 -0.01(-1.18%)
Oct 10, 2018 1.310 1.320 1.270 1.275 971,178 -0.04(-2.67%)
Oct 09, 2018 1.330 1.340 1.299 1.310 679,052 -0.01(-0.76%)
Oct 08, 2018 1.350 1.350 1.270 1.320 865,658 +0.00(+0.00%)
Oct 05, 2018 1.350 1.390 1.320 1.320 1,575,500 -0.04(-2.94%)
Oct 04, 2018 1.360 1.390 1.350 1.360 1,317,890 -0.01(-0.73%)
Oct 03, 2018 1.380 1.460 1.350 1.370 4,709,177 -0.02(-1.44%)
Oct 02, 2018 1.410 1.430 1.370 1.390 1,896,707 -0.02(-1.42%)
Oct 01, 2018 1.460 1.460 1.410 1.410 2,018,760 +0.01(+0.71%)
Sep 28, 2018 1.390 1.430 1.350 1.400 4,681,700 +0.01(+0.72%)
Sep 27, 2018 1.410 1.440 1.380 1.390 1,210,195 -0.03(-1.77%)
Sep 26, 2018 1.450 1.450 1.410 1.415 833,725 -0.02(-1.74%)
Sep 25, 2018 1.460 1.470 1.430 1.440 498,429 -0.01(-0.69%)
Sep 24, 2018 1.470 1.470 1.450 1.450 468,629 -0.01(-0.68%)
Sep 21, 2018 1.450 1.480 1.450 1.460 474,100 +0.01(+0.69%)
Sep 20, 2018 1.480 1.490 1.450 1.450 717,438 -0.02(-1.36%)
Sep 19, 2018 1.480 1.480 1.450 1.470 606,315 -0.01(-0.68%)
Sep 18, 2018 1.460 1.490 1.460 1.480 317,511 +0.01(+1.02%)
Sep 17, 2018 1.495 1.520 1.460 1.465 655,927 -0.03(-2.33%)
Sep 14, 2018 1.510 1.520 1.490 1.500 352,700 -0.01(-0.66%)
Sep 13, 2018 1.525 1.560 1.510 1.510 509,294 +0.00(+0.00%)
Sep 12, 2018 1.450 1.540 1.450 1.510 656,177 +0.04(+2.72%)
Sep 11, 2018 1.475 1.480 1.450 1.470 641,040 -0.01(-0.68%)
Sep 10, 2018 1.490 1.500 1.470 1.480 448,708 -0.02(-1.33%)
Sep 07, 2018 1.515 1.520 1.480 1.500 817,100 -0.02(-1.28%)
Sep 06, 2018 1.530 1.540 1.510 1.520 310,573 -0.00(-0.03%)
Sep 05, 2018 1.550 1.560 1.510 1.520 693,168 -0.03(-1.94%)
Sep 04, 2018 1.520 1.550 1.500 1.550 879,054 +0.04(+2.65%)
Aug 31, 2018 1.510 1.510 1.510 0 -0.07(-4.43%)
Aug 30, 2018 1.600 1.630 1.560 1.580 953,192 -0.03(-1.86%)
Aug 29, 2018 1.600 1.650 1.580 1.610 1,357,913 +0.01(+0.63%)
Aug 28, 2018 1.670 1.690 1.580 1.600 2,383,756 -0.08(-4.73%)
Aug 27, 2018 1.630 1.690 1.610 1.679 3,000,921 +0.05(+3.04%)
Aug 24, 2018 1.710 1.740 1.600 1.630 2,340,600 -0.11(-6.32%)
Aug 23, 2018 1.950 1.960 1.710 1.740 5,428,539 -0.11(-5.95%)
Aug 22, 2018 1.700 1.870 1.680 1.850 4,448,804 +0.19(+11.45%)
Aug 21, 2018 1.580 1.690 1.580 1.660 4,292,736 +0.10(+6.41%)
Aug 20, 2018 1.550 1.580 1.550 1.560 1,019,526 +0.00(+0.00%)
Aug 17, 2018 1.530 1.580 1.530 1.560 629,100 +0.01(+0.61%)
Aug 16, 2018 1.550 1.570 1.540 1.550 803,429 -0.00(-0.29%)
Aug 15, 2018 1.565 1.570 1.540 1.555 456,327 -0.01(-0.32%)
Aug 14, 2018 1.570 1.580 1.560 1.560 245,593 -0.03(-1.89%)
Aug 13, 2018 1.580 1.590 1.560 1.590 323,635 +0.02(+1.11%)
Aug 10, 2018 1.580 1.600 1.570 1.573 262,900 -0.02(-1.10%)
Aug 09, 2018 1.570 1.590 1.570 1.590 600,252 +0.02(+1.27%)
Aug 08, 2018 1.570 1.590 1.560 1.570 638,294 -0.00(-0.32%)
Aug 07, 2018 1.570 1.590 1.560 1.575 436,647 +0.00(+0.29%)
Aug 06, 2018 1.565 1.590 1.550 1.571 597,476 +0.00(+0.03%)
Aug 03, 2018 1.540 1.580 1.490 1.570 1,348,400 +0.03(+1.95%)
Aug 02, 2018 1.550 1.570 1.510 1.540 276,743 -0.03(-1.91%)
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.