Freddie Mac (OP: FMCC )

1.900 USD +0.080 (+4.40%)
Official Closing Price Updated: 4:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 3.565 4.400 3.500 4.400 38,996,797 +1.38(+45.70%)
Nov 29, 2016 3.075 3.100 3.020 3.020 1,496,596 -0.05(-1.63%)
Nov 28, 2016 3.055 3.080 3.000 3.070 2,091,926 +0.02(+0.66%)
Nov 25, 2016 2.990 3.085 2.980 3.050 1,506,423 +0.03(+1.03%)
Nov 23, 2016 3.019 3.019 3.019 0 -0.01(-0.36%)
Nov 22, 2016 3.130 3.140 2.960 3.030 3,893,516 -0.08(-2.57%)
Nov 21, 2016 3.085 3.150 3.060 3.110 4,227,071 +0.03(+0.97%)
Nov 18, 2016 3.095 3.150 2.890 3.080 8,162,117 +0.03(+0.98%)
Nov 17, 2016 2.885 3.090 2.830 3.050 10,854,271 +0.16(+5.54%)
Nov 16, 2016 2.655 2.930 2.580 2.890 9,181,771 +0.16(+5.86%)
Nov 15, 2016 2.655 2.800 2.380 2.730 12,479,964 +0.04(+1.49%)
Nov 14, 2016 2.770 2.930 2.690 2.690 9,971,602 +0.10(+3.86%)
Nov 11, 2016 2.470 3.180 2.470 2.590 20,991,496 +0.19(+7.92%)
Nov 10, 2016 1.955 2.500 1.950 2.400 14,968,134 +0.50(+26.32%)
Nov 09, 2016 1.595 1.970 1.590 1.900 13,920,765 +0.35(+22.58%)
Nov 08, 2016 1.535 1.570 1.530 1.550 456,358 +0.01(+0.65%)
Nov 07, 2016 1.595 1.610 1.520 1.540 2,563,743 -0.05(-3.14%)
Nov 04, 2016 1.535 1.600 1.530 1.590 1,306,929 +0.05(+3.25%)
Nov 03, 2016 1.590 1.600 1.530 1.540 1,439,958 -0.06(-3.75%)
Nov 02, 2016 1.615 1.640 1.580 1.600 637,864 +0.00(+0.00%)
Nov 01, 2016 1.605 1.620 1.580 1.600 662,424 +0.00(+0.00%)
Oct 31, 2016 1.600 1.640 1.580 1.600 553,118 +0.00(+0.00%)
Oct 28, 2016 1.595 1.620 1.590 1.600 428,713 +0.00(+0.00%)
Oct 27, 2016 1.643 1.650 1.600 1.600 1,207,221 -0.04(-2.44%)
Oct 26, 2016 1.650 1.680 1.630 1.640 520,924 -0.01(-0.61%)
Oct 25, 2016 1.670 1.689 1.640 1.650 757,078 -0.03(-1.79%)
Oct 24, 2016 1.665 1.680 1.660 1.680 512,593 +0.02(+1.20%)
Oct 21, 2016 1.669 1.720 1.660 1.660 980,851 +0.00(+0.00%)
Oct 20, 2016 1.670 1.680 1.650 1.660 629,467 -0.02(-1.19%)
Oct 19, 2016 1.695 1.700 1.670 1.680 493,457 -0.01(-0.59%)
Oct 18, 2016 1.690 1.710 1.650 1.690 1,087,405 +0.00(+0.00%)
Oct 17, 2016 1.675 1.690 1.640 1.690 1,004,791 +0.01(+0.60%)
Oct 14, 2016 1.765 1.770 1.670 1.680 1,234,867 -0.08(-4.60%)
Oct 13, 2016 1.780 1.800 1.750 1.761 792,260 -0.04(-2.17%)
Oct 12, 2016 1.790 1.830 1.770 1.800 2,109,948 +0.01(+0.28%)
Oct 11, 2016 1.745 1.820 1.720 1.795 1,542,702 +0.05(+3.16%)
Oct 10, 2016 1.765 1.770 1.710 1.740 619,301 -0.04(-2.25%)
Oct 07, 2016 1.780 1.840 1.760 1.780 2,772,110 +0.02(+1.14%)
Oct 06, 2016 1.650 1.770 1.630 1.760 3,139,154 +0.11(+6.60%)
Oct 05, 2016 1.645 1.680 1.620 1.651 2,372,323 +0.05(+3.19%)
Oct 04, 2016 1.580 1.623 1.580 1.600 1,017,202 +0.01(+0.63%)
Oct 03, 2016 1.555 1.600 1.550 1.590 553,050 +0.02(+1.27%)
Sep 30, 2016 1.605 1.610 1.565 1.570 597,102 -0.03(-1.88%)
Sep 29, 2016 1.585 1.610 1.570 1.600 573,284 +0.01(+0.63%)
Sep 28, 2016 1.650 1.660 1.569 1.590 1,113,348 -0.06(-3.43%)
Sep 27, 2016 1.600 1.670 1.590 1.647 935,132 +0.04(+2.27%)
Sep 26, 2016 1.625 1.640 1.600 1.610 503,112 -0.03(-1.83%)
Sep 23, 2016 1.635 1.640 1.610 1.640 544,869 +0.01(+0.61%)
Sep 22, 2016 1.680 1.690 1.630 1.630 594,383 -0.04(-2.40%)
Sep 21, 2016 1.700 1.750 1.660 1.670 1,494,784 +0.00(+0.00%)
Sep 20, 2016 1.585 1.700 1.570 1.670 1,919,536 +0.09(+5.70%)
Sep 19, 2016 1.635 1.635 1.570 1.580 971,646 -0.06(-3.66%)
Sep 16, 2016 1.625 1.680 1.580 1.640 1,575,556 -0.01(-0.61%)
Sep 15, 2016 1.520 1.660 1.480 1.650 2,629,384 +0.14(+9.27%)
Sep 14, 2016 1.495 1.540 1.460 1.510 5,271,615 -0.03(-1.95%)
Sep 13, 2016 1.625 1.630 1.520 1.540 3,607,957 -0.09(-5.52%)
Sep 12, 2016 1.665 1.670 1.550 1.630 4,322,123 -0.06(-3.26%)
Sep 09, 2016 1.710 1.720 1.680 1.685 390,433 -0.02(-1.46%)
Sep 08, 2016 1.735 1.750 1.710 1.710 383,400 -0.02(-1.16%)
Sep 07, 2016 1.705 1.740 1.690 1.730 709,150 +0.03(+1.76%)
Sep 06, 2016 1.680 1.730 1.670 1.700 512,682 +0.01(+0.59%)
Sep 02, 2016 1.690 1.690 1.690 0 +0.03(+1.81%)
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.