Freddie Mac (OP: FMCC )

1.780 USD -0.030 (-1.66%)
Official Closing Price Updated: 3:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.190 2.310 2.170 2.240 1,859,864 +0.05(+2.28%)
Aug 28, 2020 2.160 2.200 2.150 2.190 1,093,100 +0.02(+0.92%)
Aug 27, 2020 2.150 2.180 2.140 2.170 1,265,247 +0.01(+0.46%)
Aug 26, 2020 2.180 2.210 2.140 2.160 750,638 -0.04(-1.82%)
Aug 25, 2020 2.180 2.200 2.160 2.200 1,159,901 +0.02(+1.03%)
Aug 24, 2020 2.140 2.220 2.120 2.178 1,107,501 +0.04(+1.75%)
Aug 21, 2020 2.160 2.180 2.100 2.140 875,500 -0.04(-1.83%)
Aug 20, 2020 2.230 2.250 2.170 2.180 1,150,316 -0.06(-2.68%)
Aug 19, 2020 2.240 2.270 2.210 2.240 1,067,916 -0.01(-0.44%)
Aug 18, 2020 2.290 2.300 2.200 2.250 1,681,686 -0.01(-0.44%)
Aug 17, 2020 2.120 2.350 2.120 2.260 3,444,577 +0.11(+5.36%)
Aug 14, 2020 2.130 2.160 2.110 2.145 1,248,700 +0.02(+0.70%)
Aug 13, 2020 2.080 2.130 2.070 2.130 1,183,536 +0.04(+1.91%)
Aug 12, 2020 2.070 2.120 2.050 2.090 1,538,615 +0.01(+0.48%)
Aug 11, 2020 2.090 2.110 2.070 2.080 1,166,826 -0.02(-1.19%)
Aug 10, 2020 2.090 2.110 2.050 2.105 1,089,500 +0.00(+0.24%)
Aug 07, 2020 2.090 2.120 2.050 2.100 1,449,200 +0.01(+0.48%)
Aug 06, 2020 2.050 2.120 2.030 2.090 2,612,734 +0.05(+2.45%)
Aug 05, 2020 1.940 2.040 1.930 2.040 2,453,269 +0.10(+5.15%)
Aug 04, 2020 1.900 1.970 1.870 1.940 1,293,402 +0.02(+1.04%)
Aug 03, 2020 1.980 1.990 1.900 1.920 1,223,724 -0.06(-3.03%)
Jul 31, 2020 1.980 2.030 1.980 1.980 487,700 +0.00(+0.00%)
Jul 30, 2020 2.050 2.090 1.980 1.980 587,812 -0.06(-2.94%)
Jul 29, 2020 1.980 2.040 1.970 2.040 651,863 +0.05(+2.51%)
Jul 28, 2020 1.990 2.000 1.980 1.990 281,072 +0.00(+0.00%)
Jul 27, 2020 2.010 2.020 1.990 1.990 774,010 -0.03(-1.73%)
Jul 24, 2020 2.000 2.030 1.970 2.025 982,700 +0.02(+1.25%)
Jul 23, 2020 2.000 2.040 1.980 2.000 1,738,784 -0.04(-1.96%)
Jul 22, 2020 2.020 2.065 2.000 2.040 1,616,294 -0.04(-1.92%)
Jul 21, 2020 2.060 2.120 2.050 2.080 564,240 -0.02(-1.00%)
Jul 20, 2020 2.090 2.140 2.090 2.101 325,270 -0.03(-1.36%)
Jul 17, 2020 2.120 2.140 2.100 2.130 388,300 +0.01(+0.47%)
Jul 16, 2020 2.150 2.150 2.110 2.120 330,056 -0.03(-1.40%)
Jul 15, 2020 2.150 2.160 2.120 2.150 596,014 +0.00(+0.00%)
Jul 14, 2020 2.130 2.160 2.100 2.150 846,846 +0.01(+0.47%)
Jul 13, 2020 2.210 2.230 2.120 2.140 890,887 -0.08(-3.60%)
Jul 10, 2020 2.210 2.250 2.150 2.220 1,936,900 -0.01(-0.45%)
Jul 09, 2020 2.070 2.320 2.025 2.230 3,355,835 +0.14(+6.70%)
Jul 08, 2020 2.070 2.100 2.060 2.090 567,865 +0.00(+0.00%)
Jul 07, 2020 2.130 2.160 2.040 2.090 799,383 -0.04(-1.88%)
Jul 06, 2020 2.190 2.200 2.120 2.130 524,486 -0.06(-2.74%)
Jul 02, 2020 2.170 2.240 2.170 2.190 1,539,800 -0.00(-0.23%)
Jul 01, 2020 2.200 2.230 2.160 2.195 1,448,333 +0.00(+0.23%)
Jun 30, 2020 2.160 2.240 2.160 2.190 2,258,047 +0.03(+1.39%)
Jun 29, 2020 2.030 2.210 2.010 2.160 1,417,534 +0.09(+4.35%)
Jun 26, 2020 2.090 2.097 2.040 2.070 1,745,000 -0.03(-1.43%)
Jun 25, 2020 2.040 2.110 2.040 2.100 1,440,192 +0.01(+0.48%)
Jun 24, 2020 2.110 2.110 2.050 2.090 1,074,432 -0.02(-0.95%)
Jun 23, 2020 2.030 2.130 2.010 2.110 1,478,200 +0.08(+3.94%)
Jun 22, 2020 2.030 2.060 2.010 2.030 573,979 -0.02(-0.85%)
Jun 19, 2020 2.070 2.110 2.030 2.047 866,200 -0.01(-0.61%)
Jun 18, 2020 2.040 2.090 2.040 2.060 752,232 -0.04(-1.90%)
Jun 17, 2020 2.130 2.170 2.080 2.100 1,210,206 -0.04(-1.87%)
Jun 16, 2020 2.210 2.270 2.100 2.140 3,810,901 +0.13(+6.47%)
Jun 15, 2020 1.990 2.055 1.920 2.010 2,542,074 -0.04(-1.95%)
Jun 12, 2020 2.050 2.140 2.030 2.050 2,750,200 +0.03(+1.49%)
Jun 11, 2020 2.090 2.100 1.980 2.020 3,636,526 -0.16(-7.34%)
Jun 10, 2020 2.200 2.210 2.110 2.180 1,201,629 -0.02(-0.91%)
Jun 09, 2020 2.240 2.250 2.180 2.200 1,815,753 -0.05(-2.22%)
Jun 08, 2020 2.260 2.270 2.230 2.250 1,865,088 +0.03(+1.35%)
Jun 05, 2020 2.180 2.290 2.180 2.220 2,943,700 +0.06(+2.78%)
Jun 04, 2020 2.180 2.190 2.150 2.160 1,092,679 -0.02(-0.92%)
Jun 03, 2020 2.190 2.220 2.160 2.180 1,235,233 +0.00(+0.00%)
Jun 02, 2020 2.190 2.240 2.150 2.180 1,211,619 -0.02(-0.91%)
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.