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, 2017 2.510 2.530 2.430 2.430 872,737 -0.05(-2.02%)
May 30, 2017 2.480 2.500 2.460 2.480 575,870 -0.02(-0.80%)
May 26, 2017 2.480 2.520 2.450 2.500 1,449,316 +0.02(+0.81%)
May 25, 2017 2.425 2.500 2.420 2.480 681,220 +0.03(+1.22%)
May 24, 2017 2.415 2.470 2.400 2.450 944,564 +0.04(+1.66%)
May 23, 2017 2.415 2.450 2.380 2.410 2,629,192 -0.08(-3.21%)
May 22, 2017 2.480 2.520 2.470 2.490 1,110,395 +0.02(+0.81%)
May 19, 2017 2.495 2.560 2.440 2.470 1,755,475 -0.02(-0.80%)
May 18, 2017 2.545 2.580 2.490 2.490 1,418,986 -0.04(-1.58%)
May 17, 2017 2.590 2.590 2.510 2.530 2,054,256 -0.09(-3.40%)
May 16, 2017 2.685 2.720 2.600 2.619 1,043,954 -0.04(-1.54%)
May 15, 2017 2.690 2.720 2.650 2.660 943,920 -0.01(-0.56%)
May 12, 2017 2.635 2.690 2.610 2.675 1,166,547 +0.05(+2.10%)
May 11, 2017 2.675 2.740 2.610 2.620 2,566,514 +0.04(+1.55%)
May 10, 2017 2.575 2.580 2.510 2.580 937,444 +0.01(+0.39%)
May 09, 2017 2.635 2.670 2.570 2.570 590,725 -0.06(-2.28%)
May 08, 2017 2.570 2.660 2.520 2.630 1,476,481 +0.07(+2.73%)
May 05, 2017 2.595 2.700 2.540 2.560 1,408,346 -0.04(-1.35%)
May 04, 2017 2.465 2.605 2.460 2.595 1,490,475 +0.14(+5.49%)
May 03, 2017 2.545 2.550 2.450 2.460 2,807,008 -0.09(-3.53%)
May 02, 2017 2.655 2.670 2.520 2.550 2,806,325 -0.14(-5.20%)
May 01, 2017 2.890 2.940 2.670 2.690 3,095,280 -0.17(-5.94%)
Apr 28, 2017 2.795 2.880 2.780 2.860 2,471,946 +0.08(+2.88%)
Apr 27, 2017 2.770 2.790 2.680 2.780 2,314,109 +0.01(+0.36%)
Apr 26, 2017 2.765 2.810 2.630 2.770 4,670,406 +0.08(+3.17%)
Apr 25, 2017 2.535 2.750 2.520 2.685 5,037,045 +0.19(+7.40%)
Apr 24, 2017 2.425 2.530 2.270 2.500 2,718,272 +0.11(+4.60%)
Apr 21, 2017 2.365 2.430 2.360 2.390 1,081,296 +0.03(+1.27%)
Apr 20, 2017 2.280 2.430 2.250 2.360 1,529,747 +0.08(+3.51%)
Apr 19, 2017 2.280 2.300 2.270 2.280 497,461 +0.00(+0.00%)
Apr 18, 2017 2.310 2.330 2.250 2.280 750,857 -0.02(-0.87%)
Apr 17, 2017 2.345 2.380 2.280 2.300 703,734 -0.02(-0.86%)
Apr 13, 2017 2.385 2.400 2.300 2.320 1,761,057 -0.09(-3.73%)
Apr 12, 2017 2.505 2.510 2.370 2.410 1,942,917 -0.11(-4.37%)
Apr 11, 2017 2.235 2.540 2.220 2.520 4,583,830 +0.24(+10.53%)
Apr 10, 2017 2.335 2.350 2.250 2.280 2,446,689 -0.08(-3.39%)
Apr 07, 2017 2.405 2.430 2.360 2.360 718,475 -0.04(-1.67%)
Apr 06, 2017 2.335 2.450 2.280 2.400 2,000,556 +0.08(+3.45%)
Apr 05, 2017 2.145 2.340 2.100 2.320 3,444,723 +0.10(+4.50%)
Apr 04, 2017 2.385 2.385 2.140 2.220 5,633,388 -0.18(-7.50%)
Apr 03, 2017 2.500 2.500 2.380 2.400 1,976,663 -0.08(-3.23%)
Mar 31, 2017 2.490 2.500 2.450 2.480 806,654 -0.02(-0.80%)
Mar 30, 2017 2.525 2.530 2.440 2.500 2,413,125 -0.04(-1.57%)
Mar 29, 2017 2.515 2.580 2.510 2.540 948,054 +0.02(+0.79%)
Mar 28, 2017 2.500 2.560 2.470 2.520 999,595 +0.01(+0.40%)
Mar 27, 2017 2.505 2.590 2.420 2.510 2,483,036 +0.03(+1.25%)
Mar 24, 2017 2.530 2.540 2.430 2.479 2,714,697 -0.05(-2.02%)
Mar 23, 2017 2.581 2.600 2.510 2.530 2,253,572 -0.05(-1.94%)
Mar 22, 2017 2.640 2.650 2.530 2.580 2,837,419 -0.08(-3.01%)
Mar 21, 2017 2.805 2.830 2.620 2.660 3,091,385 -0.14(-5.00%)
Mar 20, 2017 2.855 2.870 2.750 2.800 2,565,709 +0.02(+0.72%)
Mar 17, 2017 2.790 2.800 2.690 2.780 2,446,675 +0.12(+4.51%)
Mar 16, 2017 2.645 2.690 2.630 2.660 889,978 +0.02(+0.76%)
Mar 15, 2017 2.635 2.670 2.610 2.640 1,395,349 +0.00(+0.00%)
Mar 14, 2017 2.635 2.650 2.600 2.640 1,429,338 +0.07(+2.72%)
Mar 13, 2017 2.525 2.610 2.520 2.570 1,386,042 +0.06(+2.39%)
Mar 10, 2017 2.575 2.600 2.420 2.510 3,623,014 -0.07(-2.71%)
Mar 09, 2017 2.615 2.660 2.560 2.580 1,307,205 -0.02(-0.77%)
Mar 08, 2017 2.605 2.630 2.580 2.600 1,515,336 -0.03(-1.14%)
Mar 07, 2017 2.650 2.670 2.570 2.630 1,850,751 +0.00(+0.01%)
Mar 06, 2017 2.720 2.730 2.590 2.630 2,018,994 -0.09(-3.32%)
Mar 03, 2017 2.700 2.740 2.650 2.720 1,880,196 +0.04(+1.49%)
Mar 02, 2017 2.785 2.790 2.630 2.680 2,051,360 -0.08(-2.90%)
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.