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 (%)
Nov 29, 2019 2.550 2.570 2.510 2.540 240,700 +0.00(+0.00%)
Nov 27, 2019 2.570 2.570 2.530 2.540 1,097,500 -0.03(-1.17%)
Nov 26, 2019 2.650 2.650 2.555 2.570 1,836,157 -0.08(-3.02%)
Nov 25, 2019 2.770 2.790 2.620 2.650 1,253,178 -0.11(-3.99%)
Nov 22, 2019 2.800 2.820 2.700 2.760 1,512,200 -0.04(-1.43%)
Nov 21, 2019 2.700 2.810 2.456 2.800 1,864,524 +0.10(+3.70%)
Nov 20, 2019 2.460 2.720 2.350 2.700 3,138,139 +0.20(+7.78%)
Nov 19, 2019 2.810 2.860 2.500 2.505 2,707,013 -0.31(-10.85%)
Nov 18, 2019 2.860 2.916 2.770 2.810 1,023,811 -0.06(-2.09%)
Nov 15, 2019 2.820 2.880 2.800 2.870 712,400 +0.02(+0.70%)
Nov 14, 2019 2.880 2.900 2.810 2.850 1,327,519 -0.05(-1.72%)
Nov 13, 2019 2.950 3.010 2.810 2.900 1,758,909 -0.05(-1.69%)
Nov 12, 2019 2.870 2.990 2.870 2.950 1,519,799 +0.07(+2.43%)
Nov 11, 2019 2.880 2.900 2.860 2.880 391,482 -0.01(-0.35%)
Nov 08, 2019 2.890 2.920 2.870 2.890 445,500 +0.01(+0.35%)
Nov 07, 2019 2.910 2.940 2.850 2.880 699,254 -0.01(-0.35%)
Nov 06, 2019 2.880 2.940 2.830 2.890 824,568 +0.01(+0.35%)
Nov 05, 2019 2.880 2.900 2.780 2.880 1,768,071 +0.00(+0.00%)
Nov 04, 2019 2.900 2.980 2.850 2.880 876,943 -0.03(-1.03%)
Nov 01, 2019 2.890 2.940 2.840 2.910 816,000 +0.03(+1.04%)
Oct 31, 2019 3.020 3.030 2.860 2.880 1,314,102 -0.08(-2.70%)
Oct 30, 2019 2.970 3.090 2.940 2.960 2,389,134 +0.03(+1.02%)
Oct 29, 2019 2.770 2.960 2.720 2.930 2,742,801 +0.13(+4.64%)
Oct 28, 2019 2.850 2.910 2.770 2.800 1,774,197 -0.02(-0.78%)
Oct 25, 2019 2.960 3.020 2.800 2.822 1,090,700 -0.14(-4.66%)
Oct 24, 2019 2.850 3.030 2.815 2.960 2,133,737 +0.14(+4.96%)
Oct 23, 2019 2.940 2.970 2.670 2.820 6,820,946 -0.24(-7.84%)
Oct 22, 2019 3.290 3.290 3.050 3.060 3,832,693 -0.21(-6.42%)
Oct 21, 2019 3.330 3.330 3.270 3.270 532,722 -0.06(-1.80%)
Oct 18, 2019 3.300 3.340 3.280 3.330 668,700 +0.02(+0.60%)
Oct 17, 2019 3.310 3.340 3.250 3.310 1,381,706 +0.01(+0.30%)
Oct 16, 2019 3.380 3.380 3.290 3.300 803,248 -0.03(-0.90%)
Oct 15, 2019 3.330 3.365 3.270 3.330 1,629,169 +0.00(+0.00%)
Oct 14, 2019 3.380 3.380 3.290 3.330 945,995 -0.04(-1.19%)
Oct 11, 2019 3.430 3.470 3.310 3.370 1,830,900 -0.06(-1.75%)
Oct 10, 2019 3.490 3.500 3.410 3.430 1,221,599 -0.04(-1.29%)
Oct 09, 2019 3.480 3.520 3.460 3.475 1,131,119 +0.02(+0.72%)
Oct 08, 2019 3.510 3.515 3.440 3.450 1,778,930 -0.01(-0.29%)
Oct 07, 2019 3.380 3.540 3.250 3.460 3,107,139 +0.10(+2.98%)
Oct 04, 2019 3.250 3.380 3.160 3.360 3,008,700 +0.14(+4.35%)
Oct 03, 2019 3.200 3.320 3.200 3.220 3,511,741 +0.02(+0.63%)
Oct 02, 2019 3.360 3.360 3.150 3.200 3,980,637 -0.20(-5.88%)
Oct 01, 2019 3.590 3.590 3.300 3.400 3,810,142 -0.19(-5.29%)
Sep 30, 2019 3.520 3.700 3.490 3.590 5,515,901 +0.11(+3.16%)
Sep 27, 2019 3.390 3.570 3.360 3.480 2,284,300 +0.09(+2.65%)
Sep 26, 2019 3.570 3.630 3.350 3.390 6,480,176 -0.17(-4.78%)
Sep 25, 2019 3.630 3.655 3.540 3.560 2,174,256 -0.08(-2.20%)
Sep 24, 2019 3.780 3.800 3.640 3.640 2,498,078 -0.13(-3.45%)
Sep 23, 2019 3.730 3.780 3.610 3.770 2,861,281 +0.09(+2.45%)
Sep 20, 2019 3.660 3.780 3.630 3.680 2,066,900 +0.03(+0.82%)
Sep 19, 2019 3.810 3.860 3.520 3.650 4,952,554 -0.15(-3.95%)
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%)
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.