Freddie Mac (OP: FMCC )

1.350 -0.270 (-16.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.9410 0.9500 0.9207 0.9380 929,777 -0.01(-0.64%)
Aug 30, 2021 0.9600 0.9787 0.9400 0.9440 1,489,308 -0.03(-2.68%)
Aug 27, 2021 1.000 1.020 0.9400 0.9700 1,762,506 -0.03(-3.00%)
Aug 26, 2021 1.000 1.020 0.9700 1.000 1,307,673 +0.00(+0.00%)
Aug 25, 2021 1.020 1.060 0.9800 1.000 2,610,618 -0.02(-1.96%)
Aug 24, 2021 0.9200 1.050 0.9200 1.020 3,297,814 +0.09(+10.27%)
Aug 23, 2021 0.9300 0.9500 0.8700 0.9250 2,264,414 -0.01(-0.54%)
Aug 20, 2021 0.8600 0.9499 0.8000 0.9300 4,249,599 +0.07(+8.24%)
Aug 19, 2021 0.9400 0.9490 0.8300 0.8592 7,458,376 -0.10(-10.50%)
Aug 18, 2021 0.9801 0.9900 0.9500 0.9600 2,091,009 -0.03(-2.54%)
Aug 17, 2021 1.010 1.010 0.9600 0.9850 4,152,570 -0.03(-2.48%)
Aug 16, 2021 1.010 1.010 1.000 1.010 1,530,334 -0.01(-0.98%)
Aug 13, 2021 1.010 1.030 1.000 1.020 2,522,777 +0.00(+0.00%)
Aug 12, 2021 1.030 1.060 1.020 1.020 1,949,307 -0.02(-1.92%)
Aug 11, 2021 1.060 1.060 1.030 1.040 1,848,155 +0.00(+0.00%)
Aug 10, 2021 1.090 1.090 1.040 1.040 2,404,158 -0.04(-3.70%)
Aug 09, 2021 1.100 1.110 1.080 1.080 1,592,025 -0.01(-0.92%)
Aug 06, 2021 1.080 1.090 1.060 1.090 986,725 +0.01(+0.93%)
Aug 05, 2021 1.090 1.090 1.060 1.080 1,282,000 +0.00(+0.00%)
Aug 04, 2021 1.100 1.120 1.080 1.080 1,238,239 -0.02(-1.82%)
Aug 03, 2021 1.120 1.120 1.100 1.100 1,447,696 -0.02(-1.79%)
Aug 02, 2021 1.120 1.130 1.100 1.120 1,389,220 +0.01(+0.90%)
Jul 30, 2021 1.105 1.120 1.095 1.110 2,421,479 -0.01(-0.89%)
Jul 29, 2021 1.130 1.140 1.100 1.120 4,022,522 -0.02(-1.75%)
Jul 28, 2021 1.130 1.160 1.115 1.140 1,437,333 +0.01(+0.88%)
Jul 27, 2021 1.145 1.150 1.110 1.130 1,799,226 +0.00(+0.00%)
Jul 26, 2021 1.160 1.160 1.120 1.130 1,985,320 -0.02(-1.74%)
Jul 23, 2021 1.185 1.190 1.150 1.150 2,149,616 -0.01(-0.86%)
Jul 22, 2021 1.185 1.200 1.150 1.160 1,568,421 -0.03(-2.52%)
Jul 21, 2021 1.200 1.260 1.180 1.190 3,106,395 -0.01(-0.83%)
Jul 20, 2021 1.170 1.210 1.145 1.200 1,785,983 +0.05(+4.35%)
Jul 19, 2021 1.160 1.190 1.120 1.150 4,026,020 -0.01(-0.86%)
Jul 16, 2021 1.190 1.210 1.160 1.160 3,435,548 -0.03(-2.52%)
Jul 15, 2021 1.200 1.220 1.180 1.190 3,042,854 -0.01(-0.83%)
Jul 14, 2021 1.220 1.236 1.180 1.200 3,342,862 -0.02(-1.64%)
Jul 13, 2021 1.240 1.270 1.210 1.220 2,552,930 -0.02(-1.61%)
Jul 12, 2021 1.240 1.260 1.200 1.240 2,991,695 +0.03(+2.48%)
Jul 09, 2021 1.240 1.250 1.200 1.210 7,991,030 -0.01(-0.41%)
Jul 08, 2021 1.280 1.280 1.210 1.215 4,409,138 -0.06(-5.08%)
Jul 07, 2021 1.390 1.390 1.280 1.280 2,952,416 -0.04(-3.03%)
Jul 06, 2021 1.370 1.410 1.320 1.320 1,738,010 -0.04(-3.30%)
Jul 02, 2021 1.340 1.370 1.310 1.365 2,072,192 +0.01(+1.11%)
Jul 01, 2021 1.490 1.500 1.330 1.350 6,800,197 -0.09(-6.25%)
Jun 30, 2021 1.320 1.520 1.320 1.440 10,891,463 +0.12(+9.09%)
Jun 29, 2021 1.226 1.340 1.210 1.320 8,020,796 +0.12(+10.00%)
Jun 28, 2021 1.240 1.400 1.180 1.200 8,037,541 -0.04(-3.23%)
Jun 25, 2021 1.320 1.330 1.180 1.240 13,891,127 -0.06(-4.62%)
Jun 24, 2021 1.550 1.550 1.280 1.300 18,795,320 -0.11(-7.80%)
Jun 23, 2021 2.210 2.460 1.210 1.410 41,282,456 -0.82(-36.77%)
Jun 22, 2021 2.260 2.300 2.180 2.230 724,937 -0.05(-2.04%)
Jun 21, 2021 2.260 2.350 2.240 2.276 503,712 +0.02(+0.73%)
Jun 18, 2021 2.180 2.260 2.170 2.260 247,875 +0.04(+1.80%)
Jun 17, 2021 2.310 2.340 2.150 2.220 1,464,601 -0.08(-3.48%)
Jun 16, 2021 2.290 2.320 2.250 2.300 428,735 +0.01(+0.66%)
Jun 15, 2021 2.330 2.370 2.250 2.285 715,972 -0.06(-2.77%)
Jun 14, 2021 2.375 2.410 2.250 2.350 1,107,038 -0.04(-1.67%)
Jun 11, 2021 2.400 2.410 2.370 2.390 1,012,147 -0.04(-1.65%)
Jun 10, 2021 2.390 2.450 2.370 2.430 947,903 +0.05(+1.89%)
Jun 09, 2021 2.360 2.390 2.340 2.385 893,984 +0.00(+0.21%)
Jun 08, 2021 2.350 2.380 2.330 2.380 1,467,553 -0.02(-0.83%)
Jun 07, 2021 2.350 2.400 2.330 2.400 1,419,376 +0.08(+3.45%)
Jun 04, 2021 2.280 2.350 2.280 2.320 414,493 +0.02(+0.87%)
Jun 03, 2021 2.300 2.370 2.260 2.300 484,784 -0.03(-1.29%)
Jun 02, 2021 2.270 2.340 2.230 2.330 711,322 +0.05(+2.19%)
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.