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

Freddie Mac (OP: FMCC )

1.380 +0.020 (+1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
May 31, 2016 2.135 2.200 1.950 1.999 5,647,257 -0.10(-4.81%)
May 27, 2016 2.100 2.100 2.100 0 +0.15(+7.69%)
May 26, 2016 1.875 1.950 1.860 1.950 4,437,113 +0.09(+5.12%)
May 25, 2016 1.865 1.870 1.790 1.855 2,973,035 +0.00(+0.27%)
May 24, 2016 1.875 1.950 1.830 1.850 3,787,424 -0.03(-1.60%)
May 23, 2016 1.765 1.900 1.760 1.880 4,774,985 +0.13(+7.43%)
May 20, 2016 1.585 1.750 1.580 1.750 6,107,096 +0.16(+10.06%)
May 19, 2016 1.635 1.640 1.550 1.590 1,758,315 -0.04(-2.45%)
May 18, 2016 1.595 1.650 1.590 1.630 5,272,009 +0.03(+1.87%)
May 17, 2016 1.530 1.620 1.520 1.600 1,839,031 +0.07(+4.58%)
May 16, 2016 1.545 1.560 1.520 1.530 2,657,060 +0.00(+0.00%)
May 13, 2016 1.600 1.620 1.520 1.530 2,870,351 -0.05(-3.16%)
May 12, 2016 1.665 1.670 1.580 1.580 1,710,355 -0.07(-4.24%)
May 11, 2016 1.700 1.720 1.610 1.650 2,299,344 -0.05(-2.65%)
May 10, 2016 1.735 1.750 1.660 1.695 3,039,337 -0.00(-0.29%)
May 09, 2016 1.655 1.750 1.580 1.700 10,550,798 +0.12(+7.59%)
May 06, 2016 1.570 1.585 1.540 1.580 976,146 +0.01(+0.64%)
May 05, 2016 1.575 1.610 1.565 1.570 1,866,116 -0.01(-0.63%)
May 04, 2016 1.585 1.600 1.570 1.580 1,264,088 -0.03(-1.86%)
May 03, 2016 1.555 1.620 1.550 1.610 5,424,170 -0.03(-1.83%)
May 02, 2016 1.550 1.650 1.510 1.640 5,740,296 +0.09(+5.81%)
Apr 29, 2016 1.560 1.580 1.540 1.550 2,183,468 -0.02(-1.21%)
Apr 28, 2016 1.585 1.610 1.560 1.569 3,271,799 -0.01(-0.70%)
Apr 27, 2016 1.605 1.630 1.570 1.580 4,739,931 -0.03(-1.86%)
Apr 26, 2016 1.565 1.640 1.500 1.610 5,075,918 +0.05(+3.21%)
Apr 25, 2016 1.590 1.600 1.540 1.560 1,380,486 -0.05(-3.11%)
Apr 22, 2016 1.620 1.650 1.590 1.610 1,469,036 -0.02(-1.23%)
Apr 21, 2016 1.715 1.720 1.580 1.630 1,907,909 -0.07(-4.12%)
Apr 20, 2016 1.780 1.780 1.680 1.700 2,112,616 -0.05(-2.86%)
Apr 19, 2016 1.700 1.790 1.620 1.750 4,049,933 +0.07(+4.17%)
Apr 18, 2016 1.625 1.740 1.620 1.680 3,682,957 +0.09(+5.66%)
Apr 15, 2016 1.785 1.830 1.490 1.590 8,360,088 -0.22(-12.15%)
Apr 14, 2016 1.795 1.900 1.500 1.810 7,959,579 +0.01(+0.56%)
Apr 13, 2016 1.765 2.010 1.650 1.800 14,466,846 +0.15(+9.09%)
Apr 12, 2016 1.295 1.730 1.270 1.650 9,277,969 +0.37(+28.91%)
Apr 11, 2016 1.250 1.280 1.210 1.280 2,945,667 +0.02(+1.59%)
Apr 08, 2016 1.280 1.285 1.250 1.260 826,360 -0.01(-1.18%)
Apr 07, 2016 1.300 1.320 1.260 1.275 1,707,512 -0.04(-2.67%)
Apr 06, 2016 1.340 1.355 1.300 1.310 657,480 -0.02(-1.50%)
Apr 05, 2016 1.335 1.360 1.320 1.330 909,415 +0.00(+0.00%)
Apr 04, 2016 1.330 1.370 1.320 1.330 695,059 +0.01(+0.76%)
Apr 01, 2016 1.320 1.360 1.320 1.320 855,584 -0.02(-1.49%)
Mar 31, 2016 1.340 1.370 1.330 1.340 933,323 +0.00(+0.00%)
Mar 30, 2016 1.375 1.390 1.330 1.340 1,510,165 -0.03(-2.19%)
Mar 29, 2016 1.400 1.410 1.360 1.370 940,557 -0.03(-2.14%)
Mar 28, 2016 1.410 1.420 1.400 1.400 370,349 +0.00(+0.00%)
Mar 24, 2016 1.400 1.400 1.400 0 -0.04(-2.78%)
Mar 23, 2016 1.455 1.490 1.430 1.440 594,095 -0.02(-1.37%)
Mar 22, 2016 1.450 1.480 1.440 1.460 635,927 -0.01(-0.68%)
Mar 21, 2016 1.510 1.510 1.470 1.470 695,758 -0.04(-2.65%)
Mar 18, 2016 1.535 1.540 1.500 1.510 816,938 -0.03(-1.94%)
Mar 17, 2016 1.560 1.580 1.510 1.540 622,948 -0.01(-0.65%)
Mar 16, 2016 1.425 1.555 1.420 1.550 1,153,091 +0.10(+6.90%)
Mar 15, 2016 1.570 1.580 1.450 1.450 1,201,186 -0.12(-7.64%)
Mar 14, 2016 1.525 1.580 1.470 1.570 1,267,109 +0.05(+3.29%)
Mar 11, 2016 1.560 1.560 1.500 1.520 1,230,807 -0.04(-2.56%)
Mar 10, 2016 1.570 1.590 1.540 1.560 798,839 +0.00(+0.00%)
Mar 09, 2016 1.590 1.600 1.530 1.560 906,661 -0.05(-3.11%)
Mar 08, 2016 1.615 1.620 1.580 1.610 670,057 -0.03(-1.83%)
Mar 07, 2016 1.665 1.670 1.590 1.640 1,884,203 -0.03(-1.80%)
Mar 04, 2016 1.700 1.700 1.650 1.670 1,402,560 +0.04(+2.45%)
Mar 03, 2016 1.560 1.660 1.540 1.630 1,489,390 +0.10(+6.54%)
Mar 02, 2016 1.620 1.660 1.530 1.530 2,090,249 -0.10(-6.13%)
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.