Freddie Mac (OP: FMCC )

2.310 USD -0.080 (-3.35%)
Official Closing Price Updated: 4:01 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.590 2.610 2.550 2.600 814,400 +0.00(+0.00%)
Jun 27, 2019 2.640 2.650 2.580 2.600 1,806,867 -0.05(-1.89%)
Jun 26, 2019 2.660 2.660 2.630 2.650 966,545 -0.01(-0.38%)
Jun 25, 2019 2.650 2.730 2.640 2.660 1,829,985 +0.02(+0.76%)
Jun 24, 2019 2.690 2.695 2.630 2.640 986,926 -0.04(-1.49%)
Jun 21, 2019 2.700 2.730 2.680 2.680 1,248,400 -0.02(-0.74%)
Jun 20, 2019 2.810 2.820 2.690 2.700 2,250,173 -0.11(-3.91%)
Jun 19, 2019 2.830 2.855 2.800 2.810 2,017,487 -0.02(-0.71%)
Jun 18, 2019 2.820 2.860 2.815 2.830 1,092,604 +0.01(+0.35%)
Jun 17, 2019 2.870 2.880 2.800 2.820 1,689,064 -0.06(-2.00%)
Jun 14, 2019 2.920 2.950 2.840 2.877 1,548,500 -0.02(-0.78%)
Jun 13, 2019 2.910 2.950 2.810 2.900 1,347,831 +0.01(+0.35%)
Jun 12, 2019 2.800 2.920 2.790 2.890 1,233,295 +0.04(+1.40%)
Jun 11, 2019 2.750 2.870 2.680 2.850 1,913,729 +0.07(+2.52%)
Jun 10, 2019 2.970 2.980 2.540 2.780 6,359,702 -0.30(-9.74%)
Jun 07, 2019 3.080 3.090 3.060 3.080 1,191,900 +0.01(+0.33%)
Jun 06, 2019 3.070 3.100 3.020 3.070 1,859,835 +0.02(+0.66%)
Jun 05, 2019 3.020 3.080 2.990 3.050 2,559,546 +0.05(+1.67%)
Jun 04, 2019 2.930 3.010 2.910 3.000 1,586,936 +0.07(+2.39%)
Jun 03, 2019 2.980 3.090 2.920 2.930 3,681,473 +0.00(+0.00%)
May 31, 2019 2.830 2.930 2.780 2.930 2,609,100 +0.11(+3.90%)
May 30, 2019 2.830 2.880 2.790 2.820 1,564,854 +0.00(+0.00%)
May 29, 2019 2.890 2.910 2.720 2.820 2,476,318 -0.07(-2.42%)
May 28, 2019 2.960 3.090 2.890 2.890 4,716,480 -0.11(-3.76%)
May 24, 2019 2.920 3.030 2.880 3.003 4,455,000 +0.08(+2.84%)
May 23, 2019 2.760 2.950 2.760 2.920 2,731,157 +0.09(+3.18%)
May 22, 2019 2.950 2.950 2.740 2.830 3,951,108 -0.15(-4.87%)
May 21, 2019 2.910 3.040 2.910 2.975 9,905,954 +0.08(+2.59%)
May 20, 2019 2.680 2.900 2.670 2.900 5,094,154 +0.23(+8.61%)
May 17, 2019 2.610 2.750 2.600 2.670 3,625,000 +0.07(+2.69%)
May 16, 2019 2.550 2.670 2.520 2.600 3,363,940 +0.04(+1.36%)
May 15, 2019 2.490 2.640 2.480 2.565 3,689,150 +0.07(+3.01%)
May 14, 2019 2.460 2.500 2.420 2.490 993,234 +0.03(+1.22%)
May 13, 2019 2.530 2.540 2.410 2.460 1,614,241 -0.09(-3.55%)
May 10, 2019 2.590 2.590 2.361 2.550 2,744,100 +0.00(+0.02%)
May 09, 2019 2.410 2.560 2.380 2.550 3,395,225 +0.14(+5.81%)
May 08, 2019 2.290 2.440 2.280 2.410 1,680,660 +0.11(+4.78%)
May 07, 2019 2.310 2.330 2.280 2.300 698,722 -0.03(-1.29%)
May 06, 2019 2.320 2.390 2.280 2.330 786,270 -0.04(-1.69%)
May 03, 2019 2.360 2.390 2.350 2.370 462,300 +0.00(+0.00%)
May 02, 2019 2.380 2.380 2.330 2.370 521,336 -0.01(-0.63%)
May 01, 2019 2.400 2.440 2.340 2.385 788,541 -0.02(-0.63%)
Apr 30, 2019 2.390 2.420 2.370 2.400 472,689 +0.03(+1.27%)
Apr 29, 2019 2.300 2.380 2.300 2.370 600,644 +0.04(+1.72%)
Apr 26, 2019 2.280 2.370 2.270 2.330 1,163,800 +0.05(+2.19%)
Apr 25, 2019 2.300 2.320 2.260 2.280 1,464,815 -0.05(-2.15%)
Apr 24, 2019 2.400 2.470 2.320 2.330 1,979,374 -0.05(-2.31%)
Apr 23, 2019 2.430 2.430 2.300 2.385 2,835,488 -0.05(-1.85%)
Apr 22, 2019 2.550 2.580 2.390 2.430 3,496,185 -0.14(-5.45%)
Apr 18, 2019 2.640 2.650 2.560 2.570 2,171,400 -0.04(-1.53%)
Apr 17, 2019 2.520 2.680 2.500 2.610 8,261,065 +0.10(+3.98%)
Apr 16, 2019 2.520 2.540 2.465 2.510 870,100 +0.00(+0.00%)
Apr 15, 2019 2.570 2.570 2.510 2.510 1,310,075 -0.06(-2.33%)
Apr 12, 2019 2.570 2.580 2.550 2.570 898,200 +0.00(+0.00%)
Apr 11, 2019 2.610 2.620 2.550 2.570 634,823 -0.04(-1.53%)
Apr 10, 2019 2.605 2.610 2.580 2.610 436,888 +0.01(+0.38%)
Apr 09, 2019 2.610 2.610 2.570 2.600 529,381 -0.01(-0.38%)
Apr 08, 2019 2.670 2.670 2.590 2.610 755,673 -0.06(-2.25%)
Apr 05, 2019 2.730 2.740 2.660 2.670 1,171,500 -0.06(-2.20%)
Apr 04, 2019 2.630 2.750 2.620 2.730 4,155,282 +0.10(+4.00%)
Apr 03, 2019 2.560 2.630 2.520 2.625 1,814,723 +0.06(+2.54%)
Apr 02, 2019 2.595 2.620 2.510 2.560 3,627,775 -0.05(-1.92%)
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.