Freddie Mac (OP: FMCC )

0.8210 USD +0.0710 (+9.47%)
Streaming Delayed Price Updated: 3:04 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 0.7350 0.7600 0.7302 0.7500 6,665,074 +0.02(+2.11%)
Oct 14, 2021 0.7100 0.7500 0.7000 0.7345 7,513,780 +0.02(+2.87%)
Oct 13, 2021 0.7010 0.7200 0.7000 0.7140 1,152,015 +0.00(+0.56%)
Oct 12, 2021 0.7140 0.7250 0.7001 0.7100 2,347,322 -0.01(-1.38%)
Oct 11, 2021 0.7250 0.7250 0.7030 0.7199 2,143,129 -0.00(-0.01%)
Oct 08, 2021 0.7200 0.7230 0.6920 0.7200 2,274,520 +0.01(+1.41%)
Oct 07, 2021 0.7012 0.7400 0.6931 0.7100 4,583,685 +0.00(+0.14%)
Oct 06, 2021 0.7555 0.7600 0.7000 0.7090 4,082,484 -0.05(-6.71%)
Oct 05, 2021 0.7900 0.7950 0.7467 0.7600 3,829,187 -0.03(-3.80%)
Oct 04, 2021 0.8300 0.8300 0.7700 0.7900 2,195,094 -0.04(-4.82%)
Oct 01, 2021 0.8100 0.8300 0.8000 0.8300 1,619,260 +0.01(+1.22%)
Sep 30, 2021 0.8145 0.8400 0.7999 0.8200 2,427,787 +0.00(+0.12%)
Sep 29, 2021 0.8050 0.8125 0.8010 0.8190 951,055 +0.01(+1.74%)
Sep 28, 2021 0.8400 0.8500 0.8050 0.8050 1,746,559 -0.04(-4.45%)
Sep 27, 2021 0.8535 0.8650 0.8300 0.8425 1,836,139 -0.02(-2.03%)
Sep 24, 2021 0.8599 0.8600 0.8376 0.8600 1,814,068 +0.00(+0.01%)
Sep 23, 2021 0.8650 0.8800 0.8449 0.8599 2,697,419 -0.02(-2.01%)
Sep 22, 2021 0.8750 0.9000 0.8600 0.8775 1,658,731 -0.01(-0.57%)
Sep 21, 2021 0.8700 0.9000 0.8610 0.8825 1,510,856 +0.01(+0.86%)
Sep 20, 2021 0.9155 0.9169 0.8700 0.8750 2,615,572 -0.04(-3.85%)
Sep 17, 2021 0.9200 0.9300 0.9000 0.9100 2,826,110 -0.02(-2.11%)
Sep 16, 2021 0.9154 0.9300 0.8900 0.9296 6,514,449 +0.02(+2.49%)
Sep 15, 2021 0.9155 0.9199 0.8600 0.9070 7,649,923 -0.01(-0.87%)
Sep 14, 2021 0.9600 0.9600 0.9010 0.9150 3,402,542 -0.03(-3.17%)
Sep 13, 2021 0.9300 0.9700 0.9200 0.9450 3,810,425 +0.01(+1.61%)
Sep 10, 2021 0.9395 0.9499 0.9300 0.9300 714,973 -0.00(-0.11%)
Sep 09, 2021 0.9055 0.9490 0.9001 0.9310 1,041,132 +0.03(+3.36%)
Sep 08, 2021 0.9300 0.9398 0.9000 0.9007 1,720,697 -0.03(-3.57%)
Sep 07, 2021 0.9400 0.9450 0.9240 0.9340 1,446,044 -0.01(-0.64%)
Sep 03, 2021 0.9500 0.9500 0.9288 0.9400 869,545 -0.01(-0.90%)
Sep 02, 2021 0.9350 0.9600 0.9300 0.9485 1,569,195 +0.02(+1.99%)
Sep 01, 2021 0.9375 0.9503 0.9200 0.9300 1,080,603 -0.01(-0.85%)
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%)
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.