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, 2022 0.7500 0.7800 0.7300 0.7500 358,305 -0.01(-1.32%)
May 27, 2022 0.7400 0.7600 0.7359 0.7600 832,948 +0.02(+2.84%)
May 26, 2022 0.6950 0.7400 0.6811 0.7390 445,312 +0.04(+5.57%)
May 25, 2022 0.6700 0.7095 0.6606 0.7000 1,150,993 +0.03(+4.48%)
May 24, 2022 0.6900 0.6940 0.6500 0.6700 349,677 -0.02(-2.83%)
May 23, 2022 0.6774 0.7000 0.6600 0.6895 237,559 +0.01(+2.15%)
May 20, 2022 0.6690 0.7000 0.6600 0.6750 382,514 -0.00(-0.72%)
May 19, 2022 0.6600 0.6850 0.6505 0.6799 502,673 -0.00(-0.38%)
May 18, 2022 0.6933 0.7099 0.6510 0.6825 867,693 -0.01(-1.56%)
May 17, 2022 0.7000 0.7100 0.6805 0.6933 531,039 -0.01(-0.96%)
May 16, 2022 0.7100 0.7200 0.6850 0.7000 296,364 -0.01(-1.41%)
May 13, 2022 0.6500 0.7108 0.6300 0.7100 1,508,875 +0.06(+9.23%)
May 12, 2022 0.7075 0.7100 0.6000 0.6500 1,761,738 -0.06(-8.45%)
May 11, 2022 0.7099 0.7469 0.7000 0.7100 814,288 +0.01(+0.82%)
May 10, 2022 0.7050 0.7149 0.7000 0.7042 1,218,870 +0.00(+0.60%)
May 09, 2022 0.7300 0.7399 0.7000 0.7000 977,009 -0.04(-5.38%)
May 06, 2022 0.7430 0.7700 0.7300 0.7398 579,023 -0.01(-1.62%)
May 05, 2022 0.7475 0.7800 0.7430 0.7520 958,118 -0.00(-0.46%)
May 04, 2022 0.7422 0.7700 0.7320 0.7555 587,829 +0.01(+0.87%)
May 03, 2022 0.7456 0.7500 0.7400 0.7490 363,316 +0.00(+0.38%)
May 02, 2022 0.7573 0.7645 0.7325 0.7462 863,155 -0.00(-0.51%)
Apr 29, 2022 0.7598 0.7798 0.7500 0.7500 492,098 -0.00(-0.07%)
Apr 28, 2022 0.7425 0.7555 0.7425 0.7505 317,586 +0.01(+1.08%)
Apr 27, 2022 0.7520 0.7700 0.7425 0.7425 492,650 -0.01(-1.13%)
Apr 26, 2022 0.7580 0.7580 0.7415 0.7510 1,420,752 -0.00(-0.27%)
Apr 25, 2022 0.7505 0.7600 0.7500 0.7530 444,319 +0.00(+0.27%)
Apr 22, 2022 0.7650 0.7750 0.7510 0.7510 351,148 -0.01(-1.83%)
Apr 21, 2022 0.7610 0.7750 0.7600 0.7650 663,906 -0.01(-0.65%)
Apr 20, 2022 0.7700 0.7750 0.7610 0.7700 398,286 -0.00(-0.25%)
Apr 19, 2022 0.7699 0.7750 0.7640 0.7719 427,680 +0.01(+0.88%)
Apr 18, 2022 0.7800 0.7900 0.7600 0.7652 601,685 -0.02(-2.14%)
Apr 14, 2022 0.7795 0.7950 0.7611 0.7819 468,489 +0.00(+0.31%)
Apr 13, 2022 0.7695 0.7880 0.7600 0.7795 668,961 +0.01(+1.30%)
Apr 12, 2022 0.7755 0.7800 0.7622 0.7695 569,917 -0.00(-0.32%)
Apr 11, 2022 0.7750 0.7800 0.7610 0.7720 526,748 -0.01(-1.03%)
Apr 08, 2022 0.7898 0.7898 0.7750 0.7800 420,602 -0.01(-1.24%)
Apr 07, 2022 0.8150 0.8150 0.7701 0.7898 1,189,541 -0.00(-0.03%)
Apr 06, 2022 0.7910 0.8090 0.7863 0.7900 419,174 -0.01(-0.63%)
Apr 05, 2022 0.8210 0.8210 0.7875 0.7950 1,165,025 -0.02(-1.97%)
Apr 04, 2022 0.8175 0.8550 0.8101 0.8110 1,041,043 -0.01(-1.10%)
Apr 01, 2022 0.7801 0.8300 0.7801 0.8200 2,967,331 +0.03(+4.46%)
Mar 31, 2022 0.7715 0.8000 0.7600 0.7850 641,108 -0.00(-0.20%)
Mar 30, 2022 0.7915 0.7965 0.7725 0.7866 735,980 -0.01(-0.68%)
Mar 29, 2022 0.8051 0.8093 0.7900 0.7920 840,238 -0.02(-2.04%)
Mar 28, 2022 0.8013 0.8197 0.7900 0.8085 353,434 +0.02(+2.34%)
Mar 25, 2022 0.8190 0.8199 0.7900 0.7900 482,042 -0.02(-1.92%)
Mar 24, 2022 0.8250 0.8250 0.7950 0.8055 388,803 -0.01(-1.17%)
Mar 23, 2022 0.8300 0.8300 0.8001 0.8150 948,960 -0.02(-1.81%)
Mar 22, 2022 0.8296 0.8400 0.8184 0.8300 524,584 +0.00(+0.14%)
Mar 21, 2022 0.8067 0.8500 0.7950 0.8288 1,366,733 +0.02(+2.96%)
Mar 18, 2022 0.7950 0.8100 0.7810 0.8050 673,855 +0.01(+0.89%)
Mar 17, 2022 0.7850 0.8095 0.7750 0.7979 704,220 +0.02(+2.12%)
Mar 16, 2022 0.7600 0.7927 0.7500 0.7813 555,856 +0.03(+4.16%)
Mar 15, 2022 0.7545 0.7650 0.7500 0.7501 309,282 -0.00(-0.58%)
Mar 14, 2022 0.7511 0.7640 0.7455 0.7545 993,743 -0.02(-2.01%)
Mar 11, 2022 0.7700 0.7820 0.7611 0.7700 298,159 -0.01(-0.82%)
Mar 10, 2022 0.7855 0.7950 0.7600 0.7764 708,506 -0.01(-1.16%)
Mar 09, 2022 0.7911 0.7970 0.7725 0.7855 496,543 +0.00(+0.58%)
Mar 08, 2022 0.7600 0.7970 0.7500 0.7810 1,144,254 +0.01(+1.30%)
Mar 07, 2022 0.8100 0.8100 0.7620 0.7710 739,451 -0.03(-3.44%)
Mar 04, 2022 0.8100 0.8250 0.7740 0.7985 1,132,757 -0.01(-1.41%)
Mar 03, 2022 0.8450 0.8450 0.8000 0.8099 653,072 -0.03(-3.58%)
Mar 02, 2022 0.8400 0.8499 0.8310 0.8400 342,137 +0.00(+0.00%)
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.