Freddie Mac (OP: FMCC )

2.270 USD +0.070 (+3.18%)
Official Closing Price Updated: 4:01 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 1.725 1.730 1.650 1.660 2,156,086 -0.06(-3.49%)
Aug 31, 2016 1.755 1.775 1.710 1.720 1,676,254 -0.05(-2.82%)
Aug 30, 2016 1.775 1.790 1.760 1.770 591,477 -0.01(-0.84%)
Aug 29, 2016 1.795 1.800 1.780 1.785 411,682 -0.01(-0.28%)
Aug 26, 2016 1.755 1.820 1.750 1.790 655,221 +0.02(+1.13%)
Aug 25, 2016 1.755 1.770 1.730 1.770 1,250,294 +0.01(+0.57%)
Aug 24, 2016 1.800 1.800 1.730 1.760 2,937,627 -0.09(-4.86%)
Aug 23, 2016 1.825 1.860 1.820 1.850 1,703,301 +0.02(+1.09%)
Aug 22, 2016 1.825 1.850 1.810 1.830 901,545 +0.01(+0.55%)
Aug 19, 2016 1.815 1.870 1.800 1.820 3,880,676 +0.03(+1.68%)
Aug 18, 2016 1.735 1.840 1.700 1.790 2,305,747 +0.03(+1.70%)
Aug 17, 2016 1.785 1.810 1.730 1.760 1,474,165 -0.02(-1.12%)
Aug 16, 2016 1.705 1.790 1.700 1.780 2,126,529 +0.07(+4.09%)
Aug 15, 2016 1.635 1.720 1.610 1.710 1,326,168 +0.09(+5.56%)
Aug 12, 2016 1.580 1.620 1.570 1.620 601,634 +0.05(+3.18%)
Aug 11, 2016 1.555 1.650 1.550 1.570 2,903,253 +0.02(+1.29%)
Aug 10, 2016 1.575 1.580 1.510 1.550 3,146,435 -0.04(-2.52%)
Aug 09, 2016 1.635 1.650 1.580 1.590 1,900,201 -0.06(-3.64%)
Aug 08, 2016 1.685 1.690 1.630 1.650 1,052,655 -0.04(-2.37%)
Aug 05, 2016 1.690 1.710 1.690 1.690 470,977 -0.01(-0.59%)
Aug 04, 2016 1.730 1.740 1.680 1.700 889,655 -0.01(-0.58%)
Aug 03, 2016 1.760 1.770 1.710 1.710 1,419,006 -0.05(-2.84%)
Aug 02, 2016 1.780 1.780 1.760 1.760 950,278 -0.01(-0.56%)
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.