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 30, 2016 1.835 1.855 1.830 1.850 816,497 +0.01(+0.54%)
Jun 29, 2016 1.835 1.850 1.830 1.840 851,046 +0.01(+0.55%)
Jun 28, 2016 1.790 1.840 1.780 1.830 1,648,139 +0.07(+3.98%)
Jun 27, 2016 1.835 1.850 1.750 1.760 1,651,530 -0.09(-4.86%)
Jun 24, 2016 1.785 1.860 1.730 1.850 2,213,302 -0.05(-2.63%)
Jun 23, 2016 1.840 1.920 1.830 1.900 825,590 +0.06(+3.26%)
Jun 22, 2016 1.915 1.920 1.800 1.840 1,910,967 -0.08(-4.17%)
Jun 21, 2016 1.945 1.970 1.920 1.920 849,847 -0.01(-0.52%)
Jun 20, 2016 1.980 2.025 1.930 1.930 1,372,236 +0.01(+0.52%)
Jun 17, 2016 1.985 2.020 1.920 1.920 1,547,962 -0.06(-3.03%)
Jun 16, 2016 1.980 2.030 1.920 1.980 1,132,053 +0.00(+0.00%)
Jun 15, 2016 1.905 2.040 1.900 1.980 1,998,017 +0.06(+3.13%)
Jun 14, 2016 2.010 2.020 1.900 1.920 2,583,577 -0.09(-4.48%)
Jun 13, 2016 2.095 2.100 1.995 2.010 2,429,692 -0.10(-4.74%)
Jun 10, 2016 2.155 2.170 2.100 2.110 1,696,556 -0.05(-2.31%)
Jun 09, 2016 2.125 2.170 2.120 2.160 1,380,581 +0.02(+0.93%)
Jun 08, 2016 2.135 2.190 2.110 2.140 2,465,616 +0.01(+0.47%)
Jun 07, 2016 2.140 2.170 2.100 2.130 1,423,969 +0.00(+0.00%)
Jun 06, 2016 2.140 2.170 2.105 2.130 2,716,201 +0.06(+2.90%)
Jun 03, 2016 2.125 2.160 2.025 2.070 2,909,503 -0.02(-0.96%)
Jun 02, 2016 1.935 2.180 1.890 2.090 5,821,180 +0.16(+8.43%)
Jun 01, 2016 2.005 2.010 1.850 1.927 4,301,383 -0.07(-3.58%)
May 31, 2016 2.135 2.200 1.950 1.999 5,647,257 -0.10(-4.81%)
May 27, 2016 2.100 2.100 2.100 0 +0.15(+7.69%)
May 26, 2016 1.875 1.950 1.860 1.950 4,437,113 +0.09(+5.12%)
May 25, 2016 1.865 1.870 1.790 1.855 2,973,035 +0.00(+0.27%)
May 24, 2016 1.875 1.950 1.830 1.850 3,787,424 -0.03(-1.60%)
May 23, 2016 1.765 1.900 1.760 1.880 4,774,985 +0.13(+7.43%)
May 20, 2016 1.585 1.750 1.580 1.750 6,107,096 +0.16(+10.06%)
May 19, 2016 1.635 1.640 1.550 1.590 1,758,315 -0.04(-2.45%)
May 18, 2016 1.595 1.650 1.590 1.630 5,272,009 +0.03(+1.87%)
May 17, 2016 1.530 1.620 1.520 1.600 1,839,031 +0.07(+4.58%)
May 16, 2016 1.545 1.560 1.520 1.530 2,657,060 +0.00(+0.00%)
May 13, 2016 1.600 1.620 1.520 1.530 2,870,351 -0.05(-3.16%)
May 12, 2016 1.665 1.670 1.580 1.580 1,710,355 -0.07(-4.24%)
May 11, 2016 1.700 1.720 1.610 1.650 2,299,344 -0.05(-2.65%)
May 10, 2016 1.735 1.750 1.660 1.695 3,039,337 -0.00(-0.29%)
May 09, 2016 1.655 1.750 1.580 1.700 10,550,798 +0.12(+7.59%)
May 06, 2016 1.570 1.585 1.540 1.580 976,146 +0.01(+0.64%)
May 05, 2016 1.575 1.610 1.565 1.570 1,866,116 -0.01(-0.63%)
May 04, 2016 1.585 1.600 1.570 1.580 1,264,088 -0.03(-1.86%)
May 03, 2016 1.555 1.620 1.550 1.610 5,424,170 -0.03(-1.83%)
May 02, 2016 1.550 1.650 1.510 1.640 5,740,296 +0.09(+5.81%)
Apr 29, 2016 1.560 1.580 1.540 1.550 2,183,468 -0.02(-1.21%)
Apr 28, 2016 1.585 1.610 1.560 1.569 3,271,799 -0.01(-0.70%)
Apr 27, 2016 1.605 1.630 1.570 1.580 4,739,931 -0.03(-1.86%)
Apr 26, 2016 1.565 1.640 1.500 1.610 5,075,918 +0.05(+3.21%)
Apr 25, 2016 1.590 1.600 1.540 1.560 1,380,486 -0.05(-3.11%)
Apr 22, 2016 1.620 1.650 1.590 1.610 1,469,036 -0.02(-1.23%)
Apr 21, 2016 1.715 1.720 1.580 1.630 1,907,909 -0.07(-4.12%)
Apr 20, 2016 1.780 1.780 1.680 1.700 2,112,616 -0.05(-2.86%)
Apr 19, 2016 1.700 1.790 1.620 1.750 4,049,933 +0.07(+4.17%)
Apr 18, 2016 1.625 1.740 1.620 1.680 3,682,957 +0.09(+5.66%)
Apr 15, 2016 1.785 1.830 1.490 1.590 8,360,088 -0.22(-12.15%)
Apr 14, 2016 1.795 1.900 1.500 1.810 7,959,579 +0.01(+0.56%)
Apr 13, 2016 1.765 2.010 1.650 1.800 14,466,846 +0.15(+9.09%)
Apr 12, 2016 1.295 1.730 1.270 1.650 9,277,969 +0.37(+28.91%)
Apr 11, 2016 1.250 1.280 1.210 1.280 2,945,667 +0.02(+1.59%)
Apr 08, 2016 1.280 1.285 1.250 1.260 826,360 -0.01(-1.18%)
Apr 07, 2016 1.300 1.320 1.260 1.275 1,707,512 -0.04(-2.67%)
Apr 06, 2016 1.340 1.355 1.300 1.310 657,480 -0.02(-1.50%)
Apr 05, 2016 1.335 1.360 1.320 1.330 909,415 +0.00(+0.00%)
Apr 04, 2016 1.330 1.370 1.320 1.330 695,059 +0.01(+0.76%)
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.