Freddie Mac (OP: FMCKM )

3.110 +0.060 (+1.97%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 3.100 3.200 2.950 3.050 4,835 -0.10(-3.17%)
Sep 19, 2024 3.200 3.200 3.150 3.150 600 -0.05(-1.56%)
Sep 18, 2024 3.200 3.200 3.200 3.200 415 -0.02(-0.62%)
Sep 17, 2024 3.280 3.440 3.220 3.220 16,905 -0.23(-6.67%)
Sep 16, 2024 3.450 3.450 3.450 3.450 100 +0.17(+5.18%)
Sep 13, 2024 3.450 3.450 3.280 3.280 70,198 +0.18(+5.81%)
Sep 11, 2024 3.100 0 -0.34(-9.88%)
Sep 10, 2024 3.440 3.440 3.440 3.440 100 -0.06(-1.71%)
Sep 09, 2024 3.250 3.710 3.200 3.500 10,042 +0.24(+7.36%)
Sep 06, 2024 3.083 3.260 2.760 3.260 26,552 +0.11(+3.49%)
Sep 05, 2024 3.150 3.150 3.150 3.150 1,000 +0.21(+7.14%)
Sep 03, 2024 2.940 45 -0.10(-3.29%)
Aug 30, 2024 3.000 3.040 2.970 3.040 10,500 -0.08(-2.56%)
Aug 29, 2024 3.050 3.120 2.970 3.120 22,005 +0.02(+0.66%)
Aug 28, 2024 3.050 3.163 3.050 3.099 3,550 -0.10(-3.14%)
Aug 27, 2024 3.200 3.200 3.200 3.200 2,001 -0.10(-3.03%)
Aug 23, 2024 3.300 0 +0.11(+3.45%)
Aug 22, 2024 3.150 3.190 3.080 3.190 5,800 +0.04(+1.27%)
Aug 21, 2024 2.950 3.150 2.950 3.150 6,451 +0.20(+6.78%)
Aug 20, 2024 2.930 2.950 2.930 2.950 194,112 +0.00(+0.00%)
Aug 19, 2024 2.650 2.950 2.650 2.950 3,700 +0.07(+2.43%)
Aug 15, 2024 2.880 0 +0.01(+0.35%)
Aug 14, 2024 2.870 2.870 2.870 2.870 201 -0.18(-5.90%)
Aug 13, 2024 3.170 3.170 3.030 3.050 900 -0.18(-5.57%)
Aug 12, 2024 3.020 3.230 3.002 3.230 3,100 -0.04(-1.22%)
Aug 09, 2024 3.145 3.270 3.145 3.270 303 -0.03(-0.91%)
Aug 08, 2024 3.300 3.300 3.188 3.300 300 +0.00(+0.00%)
Aug 06, 2024 3.300 10 +0.30(+10.00%)
Aug 05, 2024 3.000 3.070 3.000 3.000 500 -0.11(-3.54%)
Aug 02, 2024 3.100 3.580 3.000 3.110 3,400 +0.01(+0.32%)
Aug 01, 2024 3.550 3.550 3.080 3.100 31,646 -0.56(-15.30%)
Jul 31, 2024 3.660 3.660 3.660 3.660 2,700 -0.14(-3.68%)
Jul 30, 2024 3.660 3.800 3.660 3.800 1,177 -0.05(-1.30%)
Jul 26, 2024 3.850 0 -0.08(-2.04%)
Jul 25, 2024 3.950 3.960 3.750 3.930 10,714 -0.08(-2.00%)
Jul 24, 2024 3.865 4.010 3.850 4.010 1,901 -0.04(-0.99%)
Jul 23, 2024 4.100 4.100 3.800 4.050 3,600 +0.23(+6.02%)
Jul 22, 2024 3.840 4.050 3.750 3.820 1,521 -0.23(-5.68%)
Jul 19, 2024 4.040 4.080 4.000 4.050 107,308 +0.05(+1.25%)
Jul 18, 2024 4.060 4.150 4.000 4.000 50,500 -0.15(-3.61%)
Jul 17, 2024 4.150 4.150 4.060 4.150 96,291 +0.02(+0.55%)
Jul 16, 2024 4.128 4.128 4.128 4.128 205 +0.06(+1.41%)
Jul 15, 2024 3.950 4.070 3.500 4.070 2,448 +0.12(+3.04%)
Jul 10, 2024 3.950 24 +0.00(+0.00%)
Jul 08, 2024 3.950 113 -0.20(-4.82%)
Jul 03, 2024 4.150 4 +0.05(+1.22%)
Jul 02, 2024 4.000 4.100 4.000 4.100 3,199 +0.10(+2.50%)
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.