Freddie Mac (OP: FMCC )

1.780 USD -0.010 (-0.56%)
Official Closing Price Updated: 4:02 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 1.610 1.630 1.590 1.590 588,359 -0.02(-1.24%)
Jun 28, 2018 1.630 1.640 1.600 1.610 717,272 -0.01(-0.62%)
Jun 27, 2018 1.635 1.650 1.610 1.620 405,033 -0.02(-1.22%)
Jun 26, 2018 1.640 1.650 1.620 1.640 686,844 -0.01(-0.61%)
Jun 25, 2018 1.650 1.660 1.630 1.650 2,612,630 +0.00(+0.00%)
Jun 22, 2018 1.625 1.650 1.620 1.650 3,013,282 +0.05(+3.12%)
Jun 21, 2018 1.660 1.680 1.580 1.600 5,904,567 -0.05(-3.03%)
Jun 20, 2018 1.640 1.680 1.640 1.650 3,456,412 +0.00(+0.00%)
Jun 19, 2018 1.640 1.680 1.590 1.650 1,944,534 +0.01(+0.61%)
Jun 18, 2018 1.650 1.650 1.610 1.640 1,913,564 -0.01(-0.61%)
Jun 15, 2018 1.620 1.620 1.650 1,696,380 +0.03(+1.85%)
Jun 14, 2018 1.635 1.650 1.610 1.620 1,300,533 -0.02(-1.22%)
Jun 13, 2018 1.590 1.650 1.570 1.640 1,490,628 +0.07(+4.46%)
Jun 12, 2018 1.505 1.580 1.490 1.570 862,363 +0.06(+3.97%)
Jun 11, 2018 1.500 1.520 1.470 1.510 875,818 +0.02(+1.34%)
Jun 08, 2018 1.515 1.560 1.490 1.490 1,017,146 -0.03(-1.97%)
Jun 07, 2018 1.540 1.540 1.490 1.520 443,785 -0.01(-0.65%)
Jun 06, 2018 1.515 1.560 1.500 1.530 759,442 +0.01(+0.66%)
Jun 05, 2018 1.535 1.560 1.480 1.520 1,116,697 -0.02(-1.31%)
Jun 04, 2018 1.590 1.610 1.530 1.540 839,034 -0.05(-3.45%)
Jun 01, 2018 1.610 1.630 1.570 1.595 724,674 -0.03(-2.14%)
May 31, 2018 1.640 1.650 1.590 1.630 1,790,635 -0.01(-0.62%)
May 30, 2018 1.640 1.660 1.550 1.640 2,204,972 -0.01(-0.59%)
May 29, 2018 1.650 1.660 1.580 1.650 2,600,802 +0.03(+1.83%)
May 25, 2018 1.620 1.620 1.620 0 +0.03(+1.89%)
May 24, 2018 1.550 1.610 1.540 1.590 4,076,448 +0.06(+3.92%)
May 23, 2018 1.470 1.550 1.450 1.530 4,817,573 +0.05(+3.38%)
May 22, 2018 1.480 1.489 1.410 1.480 1,777,585 +0.01(+0.68%)
May 21, 2018 1.465 1.500 1.450 1.470 1,923,100 +0.03(+2.08%)
May 18, 2018 1.440 1.470 1.420 1.440 2,020,435 +0.02(+1.41%)
May 17, 2018 1.400 1.440 1.380 1.420 660,802 +0.02(+1.43%)
May 16, 2018 1.410 1.420 1.380 1.400 1,227,221 +0.00(+0.01%)
May 15, 2018 1.280 1.400 1.270 1.400 2,943,234 +0.09(+6.86%)
May 14, 2018 1.320 1.321 1.270 1.310 3,587,709 -0.01(-0.76%)
May 11, 2018 1.300 1.340 1.260 1.320 5,348,564 +0.01(+0.76%)
May 10, 2018 1.325 1.340 1.280 1.310 2,525,475 -0.02(-1.50%)
May 09, 2018 1.335 1.340 1.320 1.330 475,215 -0.01(-0.74%)
May 08, 2018 1.360 1.370 1.330 1.340 459,560 -0.03(-2.20%)
May 07, 2018 1.340 1.380 1.340 1.370 367,336 +0.02(+1.48%)
May 04, 2018 1.320 1.355 1.320 1.350 319,844 +0.02(+1.50%)
May 03, 2018 1.320 1.350 1.300 1.330 1,111,025 -0.03(-2.21%)
May 02, 2018 1.360 1.390 1.360 1.360 620,438 -0.01(-0.73%)
May 01, 2018 1.380 1.380 1.350 1.370 478,953 -0.01(-0.72%)
Apr 30, 2018 1.390 1.390 1.360 1.380 773,430 -0.01(-0.72%)
Apr 27, 2018 1.415 1.420 1.360 1.390 1,243,121 -0.02(-1.42%)
Apr 26, 2018 1.410 1.420 1.400 1.410 1,211,221 -0.02(-1.24%)
Apr 25, 2018 1.410 1.444 1.400 1.428 1,426,651 -0.01(-0.85%)
Apr 24, 2018 1.420 1.440 1.380 1.440 2,045,352 +0.03(+2.13%)
Apr 23, 2018 1.460 1.470 1.400 1.410 882,866 -0.04(-2.76%)
Apr 20, 2018 1.445 1.470 1.430 1.450 676,365 +0.01(+0.69%)
Apr 19, 2018 1.430 1.460 1.420 1.440 875,320 +0.01(+0.70%)
Apr 18, 2018 1.435 1.460 1.410 1.430 438,846 -0.02(-1.38%)
Apr 17, 2018 1.420 1.460 1.410 1.450 2,255,047 +0.03(+2.11%)
Apr 16, 2018 1.450 1.470 1.390 1.420 2,814,351 -0.03(-2.07%)
Apr 13, 2018 1.490 1.505 1.410 1.450 2,927,694 -0.02(-1.36%)
Apr 12, 2018 1.440 1.490 1.420 1.470 3,048,674 +0.02(+1.38%)
Apr 11, 2018 1.355 1.450 1.340 1.450 4,145,683 +0.09(+7.01%)
Apr 10, 2018 1.370 1.390 1.320 1.355 3,716,691 -0.01(-0.37%)
Apr 09, 2018 1.415 1.420 1.340 1.360 1,062,936 -0.03(-2.16%)
Apr 06, 2018 1.440 1.445 1.390 1.390 400,593 -0.02(-1.42%)
Apr 05, 2018 1.410 1.490 1.410 1.410 958,481 -0.01(-0.70%)
Apr 04, 2018 1.420 1.430 1.370 1.420 809,109 +0.00(+0.00%)
Apr 03, 2018 1.530 1.590 1.400 1.420 2,171,986 -0.10(-6.58%)
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.