Freddie Mac (OP: FMCC )

2.370 USD -0.050 (-2.07%)
Official Closing Price Updated: 4:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 2.480 2.580 2.320 2.370 4,220,342 -0.05(-2.07%)
Nov 23, 2020 2.370 2.700 2.100 2.420 11,208,607 +0.15(+6.61%)
Nov 20, 2020 1.920 2.350 1.870 2.270 13,904,900 +0.51(+28.98%)
Nov 19, 2020 1.820 1.930 1.750 1.760 3,857,154 -0.06(-3.30%)
Nov 18, 2020 1.755 1.830 1.730 1.820 1,618,942 +0.06(+3.41%)
Nov 17, 2020 1.740 1.760 1.700 1.760 1,227,383 +0.02(+1.15%)
Nov 16, 2020 1.730 1.740 1.670 1.740 2,051,331 +0.00(+0.00%)
Nov 13, 2020 1.710 1.750 1.700 1.740 1,074,800 -0.01(-0.57%)
Nov 12, 2020 1.730 1.750 1.690 1.750 955,503 +0.05(+2.94%)
Nov 11, 2020 1.750 1.760 1.670 1.700 3,245,771 -0.05(-2.86%)
Nov 10, 2020 1.800 1.800 1.740 1.750 939,507 -0.03(-1.69%)
Nov 09, 2020 1.770 1.840 1.730 1.780 1,948,251 +0.05(+2.89%)
Nov 06, 2020 1.790 1.790 1.710 1.730 1,402,300 -0.04(-2.26%)
Nov 05, 2020 1.780 1.800 1.740 1.770 1,610,373 -0.03(-1.67%)
Nov 04, 2020 1.910 1.970 1.710 1.800 2,614,590 -0.10(-5.26%)
Nov 03, 2020 1.880 1.950 1.837 1.900 2,524,831 +0.10(+5.56%)
Nov 02, 2020 1.820 1.845 1.800 1.800 691,077 -0.01(-0.55%)
Oct 30, 2020 1.820 1.835 1.800 1.810 684,800 -0.02(-1.09%)
Oct 29, 2020 1.830 1.880 1.810 1.830 553,755 -0.01(-0.54%)
Oct 28, 2020 1.850 1.870 1.810 1.840 485,451 -0.02(-1.08%)
Oct 27, 2020 1.900 1.900 1.860 1.860 429,242 +0.01(+0.54%)
Oct 26, 2020 1.940 1.940 1.815 1.850 602,846 -0.09(-4.64%)
Oct 23, 2020 1.940 1.950 1.920 1.940 516,100 +0.00(+0.00%)
Oct 22, 2020 1.870 1.940 1.870 1.940 475,147 +0.04(+2.37%)
Oct 21, 2020 1.890 1.910 1.860 1.895 442,669 -0.00(-0.26%)
Oct 20, 2020 1.900 1.900 1.860 1.900 499,191 +0.01(+0.53%)
Oct 19, 2020 1.820 1.890 1.810 1.890 1,597,033 +0.07(+3.85%)
Oct 16, 2020 1.850 1.900 1.820 1.820 2,097,700 -0.04(-2.15%)
Oct 15, 2020 1.880 1.880 1.825 1.860 1,230,516 -0.02(-1.06%)
Oct 14, 2020 1.900 1.910 1.860 1.880 981,006 -0.03(-1.57%)
Oct 13, 2020 1.910 1.920 1.900 1.910 796,525 -0.01(-0.78%)
Oct 12, 2020 1.920 1.930 1.900 1.925 1,743,473 +0.01(+0.26%)
Oct 09, 2020 1.910 1.930 1.910 1.920 1,351,800 +0.01(+0.52%)
Oct 08, 2020 1.910 1.930 1.900 1.910 1,151,063 -0.01(-0.52%)
Oct 07, 2020 1.905 1.940 1.895 1.920 775,916 -0.02(-1.04%)
Oct 06, 2020 1.915 1.950 1.900 1.940 1,095,394 +0.02(+1.31%)
Oct 05, 2020 1.870 1.920 1.870 1.915 2,083,344 +0.04(+1.86%)
Oct 02, 2020 1.900 1.900 1.850 1.880 2,046,900 -0.03(-1.57%)
Oct 01, 2020 1.910 1.930 1.890 1.910 605,803 +0.00(+0.00%)
Sep 30, 2020 1.950 1.950 1.900 1.910 459,940 -0.03(-1.55%)
Sep 29, 2020 1.965 1.965 1.920 1.940 660,308 -0.02(-1.02%)
Sep 28, 2020 1.940 1.980 1.910 1.960 681,036 +0.03(+1.55%)
Sep 25, 2020 1.920 1.960 1.890 1.930 1,452,700 +0.01(+0.52%)
Sep 24, 2020 1.870 1.930 1.850 1.920 2,874,637 +0.01(+0.52%)
Sep 23, 2020 1.935 1.950 1.890 1.910 1,209,139 -0.01(-0.52%)
Sep 22, 2020 1.910 1.950 1.900 1.920 511,943 +0.01(+0.52%)
Sep 21, 2020 1.920 1.970 1.900 1.910 498,556 -0.02(-1.29%)
Sep 18, 2020 1.900 1.970 1.900 1.935 596,800 +0.04(+1.84%)
Sep 17, 2020 1.960 1.960 1.880 1.900 3,527,435 -0.04(-2.06%)
Sep 16, 2020 1.970 2.020 1.930 1.940 2,289,890 -0.04(-2.02%)
Sep 15, 2020 2.000 2.010 1.970 1.980 943,356 -0.03(-1.49%)
Sep 14, 2020 2.005 2.040 2.000 2.010 760,090 +0.01(+0.50%)
Sep 11, 2020 2.070 2.080 2.000 2.000 1,037,800 -0.06(-2.91%)
Sep 10, 2020 2.060 2.095 2.050 2.060 904,952 -0.01(-0.48%)
Sep 09, 2020 2.070 2.130 2.050 2.070 654,613 +0.01(+0.49%)
Sep 08, 2020 2.150 2.150 2.060 2.060 814,460 -0.08(-3.74%)
Sep 04, 2020 2.120 2.170 2.095 2.140 790,000 -0.01(-0.47%)
Sep 03, 2020 2.160 2.180 2.100 2.150 1,314,563 -0.02(-0.69%)
Sep 02, 2020 2.180 2.200 2.160 2.165 765,963 -0.04(-1.59%)
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.