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, 2018 1.640 1.650 1.590 1.630 1,790,635 -0.01(-0.62%)
May 30, 2018 1.640 1.660 1.550 1.640 2,204,972 -0.01(-0.59%)
May 29, 2018 1.650 1.660 1.580 1.650 2,600,802 +0.03(+1.83%)
May 25, 2018 1.620 1.620 1.620 0 +0.03(+1.89%)
May 24, 2018 1.550 1.610 1.540 1.590 4,076,448 +0.06(+3.92%)
May 23, 2018 1.470 1.550 1.450 1.530 4,817,573 +0.05(+3.38%)
May 22, 2018 1.480 1.489 1.410 1.480 1,777,585 +0.01(+0.68%)
May 21, 2018 1.465 1.500 1.450 1.470 1,923,100 +0.03(+2.08%)
May 18, 2018 1.440 1.470 1.420 1.440 2,020,435 +0.02(+1.41%)
May 17, 2018 1.400 1.440 1.380 1.420 660,802 +0.02(+1.43%)
May 16, 2018 1.410 1.420 1.380 1.400 1,227,221 +0.00(+0.01%)
May 15, 2018 1.280 1.400 1.270 1.400 2,943,234 +0.09(+6.86%)
May 14, 2018 1.320 1.321 1.270 1.310 3,587,709 -0.01(-0.76%)
May 11, 2018 1.300 1.340 1.260 1.320 5,348,564 +0.01(+0.76%)
May 10, 2018 1.325 1.340 1.280 1.310 2,525,475 -0.02(-1.50%)
May 09, 2018 1.335 1.340 1.320 1.330 475,215 -0.01(-0.74%)
May 08, 2018 1.360 1.370 1.330 1.340 459,560 -0.03(-2.20%)
May 07, 2018 1.340 1.380 1.340 1.370 367,336 +0.02(+1.48%)
May 04, 2018 1.320 1.355 1.320 1.350 319,844 +0.02(+1.50%)
May 03, 2018 1.320 1.350 1.300 1.330 1,111,025 -0.03(-2.21%)
May 02, 2018 1.360 1.390 1.360 1.360 620,438 -0.01(-0.73%)
May 01, 2018 1.380 1.380 1.350 1.370 478,953 -0.01(-0.72%)
Apr 30, 2018 1.390 1.390 1.360 1.380 773,430 -0.01(-0.72%)
Apr 27, 2018 1.415 1.420 1.360 1.390 1,243,121 -0.02(-1.42%)
Apr 26, 2018 1.410 1.420 1.400 1.410 1,211,221 -0.02(-1.24%)
Apr 25, 2018 1.410 1.444 1.400 1.428 1,426,651 -0.01(-0.85%)
Apr 24, 2018 1.420 1.440 1.380 1.440 2,045,352 +0.03(+2.13%)
Apr 23, 2018 1.460 1.470 1.400 1.410 882,866 -0.04(-2.76%)
Apr 20, 2018 1.445 1.470 1.430 1.450 676,365 +0.01(+0.69%)
Apr 19, 2018 1.430 1.460 1.420 1.440 875,320 +0.01(+0.70%)
Apr 18, 2018 1.435 1.460 1.410 1.430 438,846 -0.02(-1.38%)
Apr 17, 2018 1.420 1.460 1.410 1.450 2,255,047 +0.03(+2.11%)
Apr 16, 2018 1.450 1.470 1.390 1.420 2,814,351 -0.03(-2.07%)
Apr 13, 2018 1.490 1.505 1.410 1.450 2,927,694 -0.02(-1.36%)
Apr 12, 2018 1.440 1.490 1.420 1.470 3,048,674 +0.02(+1.38%)
Apr 11, 2018 1.355 1.450 1.340 1.450 4,145,683 +0.09(+7.01%)
Apr 10, 2018 1.370 1.390 1.320 1.355 3,716,691 -0.01(-0.37%)
Apr 09, 2018 1.415 1.420 1.340 1.360 1,062,936 -0.03(-2.16%)
Apr 06, 2018 1.440 1.445 1.390 1.390 400,593 -0.02(-1.42%)
Apr 05, 2018 1.410 1.490 1.410 1.410 958,481 -0.01(-0.70%)
Apr 04, 2018 1.420 1.430 1.370 1.420 809,109 +0.00(+0.00%)
Apr 03, 2018 1.530 1.590 1.400 1.420 2,171,986 -0.10(-6.58%)
Apr 02, 2018 1.390 1.540 1.389 1.520 2,938,639 +0.17(+12.59%)
Mar 29, 2018 1.350 1.350 1.350 0 +0.12(+9.76%)
Mar 28, 2018 1.340 1.350 1.200 1.230 8,329,276 -0.12(-8.89%)
Mar 27, 2018 1.415 1.420 1.350 1.350 1,398,980 -0.06(-4.26%)
Mar 26, 2018 1.395 1.450 1.380 1.410 847,808 +0.00(+0.00%)
Mar 23, 2018 1.460 1.470 1.390 1.410 1,717,519 -0.05(-3.42%)
Mar 22, 2018 1.490 1.510 1.440 1.460 6,496,722 -0.05(-3.31%)
Mar 21, 2018 1.600 1.605 1.470 1.510 2,588,804 -0.05(-3.21%)
Mar 20, 2018 1.540 1.590 1.520 1.560 630,709 -0.03(-1.89%)
Mar 19, 2018 1.560 1.590 1.530 1.590 920,636 +0.03(+1.60%)
Mar 16, 2018 1.600 1.600 1.560 1.565 441,413 -0.04(-2.19%)
Mar 15, 2018 1.610 1.630 1.590 1.600 536,692 -0.01(-0.62%)
Mar 14, 2018 1.640 1.640 1.580 1.610 2,144,123 -0.03(-1.83%)
Mar 13, 2018 1.600 1.640 1.590 1.640 1,098,890 +0.01(+0.61%)
Mar 12, 2018 1.570 1.650 1.570 1.630 1,323,142 +0.05(+3.16%)
Mar 09, 2018 1.570 1.600 1.520 1.580 1,283,819 +0.02(+1.28%)
Mar 08, 2018 1.660 1.680 1.510 1.560 1,683,629 -0.08(-4.88%)
Mar 07, 2018 1.650 1.580 1.640 1,032,321 +0.04(+2.50%)
Mar 06, 2018 1.540 1.620 1.520 1.600 1,249,875 +0.06(+4.07%)
Mar 05, 2018 1.550 1.560 1.510 1.538 890,776 -0.01(-0.81%)
Mar 02, 2018 1.525 1.560 1.510 1.550 1,083,866 -0.01(-0.64%)
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.