Freddie Mac (OP: FMCC )

1.800 USD +0.020 (+1.12%)
Official Closing Price Updated: 4:09 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.330 2.330 2.330 2,544,946 +0.02(+0.87%)
Dec 30, 2020 2.320 2.400 2.300 2.310 2,544,946 -0.01(-0.43%)
Dec 29, 2020 2.250 2.370 2.250 2.320 1,820,086 +0.05(+2.20%)
Dec 28, 2020 2.240 2.380 2.230 2.270 1,871,629 +0.00(+0.00%)
Dec 24, 2020 2.350 2.390 2.260 2.270 1,188,200 -0.10(-4.22%)
Dec 23, 2020 2.400 2.440 2.370 2.370 949,761 -0.03(-1.25%)
Dec 22, 2020 2.480 2.480 2.400 2.400 1,169,081 -0.07(-2.83%)
Dec 21, 2020 2.500 2.530 2.370 2.470 2,043,337 -0.08(-3.14%)
Dec 18, 2020 2.400 2.600 2.390 2.550 2,684,500 +0.15(+6.25%)
Dec 17, 2020 2.370 2.460 2.340 2.400 2,932,262 +0.03(+1.27%)
Dec 16, 2020 2.260 2.380 2.110 2.370 5,955,231 +0.10(+4.41%)
Dec 15, 2020 2.400 2.440 2.020 2.270 11,089,206 -0.42(-15.61%)
Dec 14, 2020 2.910 2.910 2.680 2.690 3,204,024 -0.05(-1.82%)
Dec 11, 2020 2.750 2.760 2.670 2.740 1,925,900 -0.01(-0.36%)
Dec 10, 2020 2.760 2.810 2.580 2.750 3,072,790 -0.06(-1.96%)
Dec 09, 2020 2.600 3.080 2.590 2.805 12,479,180 +0.25(+9.57%)
Dec 08, 2020 2.650 2.681 2.530 2.560 1,299,385 -0.07(-2.85%)
Dec 07, 2020 2.690 2.720 2.590 2.635 1,589,001 +0.01(+0.57%)
Dec 04, 2020 2.640 2.750 2.410 2.620 2,223,700 +0.03(+1.16%)
Dec 03, 2020 2.420 2.616 2.230 2.590 3,193,031 +0.22(+9.28%)
Dec 02, 2020 2.520 2.550 2.350 2.370 3,109,687 -0.21(-8.32%)
Dec 01, 2020 2.900 3.060 2.470 2.585 7,696,421 -0.27(-9.62%)
Nov 30, 2020 2.620 2.870 2.550 2.860 9,257,819 +0.28(+10.85%)
Nov 27, 2020 2.530 2.580 2.495 2.580 1,665,400 +0.09(+3.61%)
Nov 25, 2020 2.360 2.520 2.360 2.490 2,985,700 +0.12(+5.06%)
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 -0.02(-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%)
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.