Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freddie Mac (OP: FMCC )

1.230 -0.070 (-5.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.