Freddie Mac (OP: FMCC )

1.800 USD -0.055 (-2.96%)
Official Closing Price Updated: 4:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.140 2.150 2.010 2.100 1,665,400 -0.04(-1.87%)
May 28, 2020 2.160 2.220 2.140 2.140 1,475,543 -0.02(-0.93%)
May 27, 2020 2.250 2.300 2.160 2.160 2,646,346 -0.07(-3.14%)
May 26, 2020 2.190 2.260 2.180 2.230 3,649,495 +0.11(+5.19%)
May 22, 2020 2.225 2.290 1.960 2.120 5,796,200 -0.09(-4.07%)
May 21, 2020 1.910 2.740 1.900 2.210 24,872,305 +0.33(+17.55%)
May 20, 2020 1.760 1.900 1.750 1.880 6,297,077 +0.13(+7.43%)
May 19, 2020 1.750 1.770 1.650 1.750 4,763,453 +0.14(+8.70%)
May 18, 2020 1.620 1.650 1.600 1.610 3,052,099 +0.03(+1.90%)
May 15, 2020 1.450 1.580 1.450 1.580 1,275,500 +0.08(+5.33%)
May 14, 2020 1.510 1.520 1.430 1.500 1,673,723 -0.01(-0.66%)
May 13, 2020 1.570 1.580 1.500 1.510 3,563,478 -0.06(-4.13%)
May 12, 2020 1.580 1.610 1.570 1.575 1,731,956 -0.02(-1.25%)
May 11, 2020 1.600 1.620 1.590 1.595 1,108,427 -0.02(-0.93%)
May 08, 2020 1.580 1.610 1.570 1.610 3,914,500 +0.03(+1.90%)
May 07, 2020 1.550 1.600 1.550 1.580 2,715,555 +0.03(+1.94%)
May 06, 2020 1.610 1.625 1.530 1.550 1,056,776 -0.02(-1.27%)
May 05, 2020 1.550 1.640 1.550 1.570 1,351,344 +0.00(+0.00%)
May 04, 2020 1.580 1.580 1.500 1.570 2,681,579 -0.00(-0.32%)
May 01, 2020 1.610 1.610 1.560 1.575 1,974,200 -0.05(-3.37%)
Apr 30, 2020 1.640 1.640 1.600 1.630 1,822,221 -0.02(-1.21%)
Apr 29, 2020 1.600 1.670 1.600 1.650 2,443,378 +0.05(+3.45%)
Apr 28, 2020 1.580 1.620 1.560 1.595 1,009,125 +0.02(+1.59%)
Apr 27, 2020 1.590 1.600 1.540 1.570 1,678,430 -0.03(-2.17%)
Apr 24, 2020 1.650 1.660 1.580 1.605 945,800 -0.02(-1.53%)
Apr 23, 2020 1.630 1.700 1.610 1.630 752,070 +0.00(+0.00%)
Apr 22, 2020 1.640 1.710 1.620 1.630 1,130,194 +0.03(+2.00%)
Apr 21, 2020 1.630 1.640 1.540 1.598 2,192,446 -0.06(-3.73%)
Apr 20, 2020 1.750 1.750 1.650 1.660 2,613,894 -0.14(-7.52%)
Apr 17, 2020 1.820 1.890 1.760 1.795 5,381,700 +0.05(+2.87%)
Apr 16, 2020 1.560 1.790 1.560 1.745 4,055,779 +0.17(+10.44%)
Apr 15, 2020 1.500 1.630 1.480 1.580 3,276,121 +0.06(+3.95%)
Apr 14, 2020 1.450 1.540 1.440 1.520 3,141,753 +0.08(+5.56%)
Apr 13, 2020 1.450 1.450 1.400 1.440 1,483,039 -0.01(-0.35%)
Apr 09, 2020 1.460 1.500 1.430 1.445 1,988,600 +0.02(+1.05%)
Apr 08, 2020 1.400 1.470 1.390 1.430 1,451,510 +0.02(+1.42%)
Apr 07, 2020 1.420 1.470 1.380 1.410 2,465,381 +0.07(+5.22%)
Apr 06, 2020 1.320 1.430 1.320 1.340 2,152,493 +0.05(+3.88%)
Apr 03, 2020 1.300 1.320 1.260 1.290 2,061,900 -0.01(-0.77%)
Apr 02, 2020 1.340 1.390 1.300 1.300 1,196,437 -0.05(-3.70%)
Apr 01, 2020 1.330 1.390 1.320 1.350 1,673,968 -0.05(-3.42%)
Mar 31, 2020 1.420 1.450 1.360 1.398 1,107,443 -0.02(-1.56%)
Mar 30, 2020 1.480 1.480 1.400 1.420 2,306,406 -0.06(-3.83%)
Mar 27, 2020 1.530 1.540 1.430 1.476 3,502,800 -0.10(-6.55%)
Mar 26, 2020 1.460 1.620 1.445 1.580 4,773,700 +0.07(+4.64%)
Mar 25, 2020 1.420 1.570 1.420 1.510 5,645,146 +0.13(+9.42%)
Mar 24, 2020 1.280 1.410 1.260 1.380 4,857,454 +0.18(+15.00%)
Mar 23, 2020 1.330 1.340 1.200 1.200 6,004,187 -0.20(-14.29%)
Mar 20, 2020 1.520 1.580 1.380 1.400 2,316,100 -0.00(-0.11%)
Mar 19, 2020 1.440 1.490 1.330 1.401 3,208,515 -0.01(-0.60%)
Mar 18, 2020 1.430 1.518 1.390 1.410 3,947,800 -0.16(-10.19%)
Mar 17, 2020 1.540 1.680 1.490 1.570 3,604,170 +0.06(+3.97%)
Mar 16, 2020 1.520 1.690 1.400 1.510 4,560,413 -0.21(-12.21%)
Mar 13, 2020 1.540 1.740 1.500 1.720 5,044,600 +0.31(+21.99%)
Mar 12, 2020 1.570 1.570 1.350 1.410 7,773,505 -0.40(-22.10%)
Mar 11, 2020 1.990 1.990 1.790 1.810 3,925,784 -0.22(-10.84%)
Mar 10, 2020 2.140 2.180 1.970 2.030 5,475,476 +0.04(+2.01%)
Mar 09, 2020 2.150 2.160 1.950 1.990 8,380,833 -0.36(-15.32%)
Mar 06, 2020 2.380 2.380 2.320 2.350 2,757,200 -0.08(-3.29%)
Mar 05, 2020 2.470 2.500 2.410 2.430 1,674,169 -0.07(-2.80%)
Mar 04, 2020 2.530 2.595 2.480 2.500 4,410,804 -0.01(-0.52%)
Mar 03, 2020 2.700 2.720 2.410 2.513 5,076,298 -0.14(-5.17%)
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.