Skip to main content
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 (%)
Dec 30, 2022 0.3600 0.3600 0.3500 0.3533 2,192,899 -0.00(-1.17%)
Dec 29, 2022 0.3605 0.3700 0.3531 0.3575 3,125,058 -0.01(-1.76%)
Dec 28, 2022 0.3801 0.3859 0.3599 0.3639 1,647,476 -0.02(-4.26%)
Dec 27, 2022 0.3810 0.4020 0.3800 0.3801 2,057,410 -0.01(-1.55%)
Dec 23, 2022 0.3800 0.4000 0.3800 0.3861 1,070,738 +0.00(+1.21%)
Dec 22, 2022 0.3833 0.3833 0.3805 0.3815 663,728 +0.00(+0.21%)
Dec 21, 2022 0.3831 0.3900 0.3805 0.3807 1,118,987 -0.00(-0.29%)
Dec 20, 2022 0.4050 0.4050 0.3806 0.3818 1,553,397 -0.01(-3.59%)
Dec 19, 2022 0.4099 0.4100 0.3960 0.3960 1,228,250 -0.01(-2.61%)
Dec 16, 2022 0.4000 0.4098 0.4000 0.4066 724,933 +0.00(+0.54%)
Dec 15, 2022 0.4194 0.4196 0.3940 0.4044 1,440,373 -0.01(-1.65%)
Dec 14, 2022 0.4069 0.4150 0.4030 0.4112 976,690 +0.00(+0.15%)
Dec 13, 2022 0.4149 0.4194 0.4034 0.4106 1,696,760 +0.00(+0.51%)
Dec 12, 2022 0.4031 0.4150 0.4001 0.4085 1,169,559 +0.01(+1.29%)
Dec 09, 2022 0.4001 0.4189 0.4000 0.4033 1,881,825 +0.00(+0.57%)
Dec 08, 2022 0.4100 0.4190 0.4008 0.4010 1,056,291 -0.01(-2.20%)
Dec 07, 2022 0.4230 0.4295 0.4100 0.4100 1,100,134 -0.01(-2.96%)
Dec 06, 2022 0.4300 0.4399 0.4200 0.4225 684,014 -0.01(-3.23%)
Dec 05, 2022 0.4420 0.4490 0.4250 0.4366 9,639,544 -0.01(-1.91%)
Dec 02, 2022 0.4400 0.4520 0.4354 0.4451 615,304 +0.01(+1.16%)
Dec 01, 2022 0.4250 0.4400 0.4230 0.4400 393,364 +0.01(+2.88%)
Nov 30, 2022 0.4230 0.4395 0.4210 0.4277 813,479 +0.00(+0.64%)
Nov 29, 2022 0.4389 0.4450 0.4228 0.4250 1,631,738 -0.01(-2.30%)
Nov 28, 2022 0.4350 0.4440 0.4300 0.4350 1,231,829 +0.01(+2.33%)
Nov 25, 2022 0.4301 0.4490 0.4231 0.4251 1,345,403 -0.00(-1.14%)
Nov 23, 2022 0.4520 0.4568 0.4260 0.4300 3,085,159 -0.03(-5.89%)
Nov 22, 2022 0.4600 0.4785 0.4515 0.4569 842,952 -0.02(-3.79%)
Nov 21, 2022 0.4800 0.4970 0.4700 0.4749 843,563 -0.01(-2.08%)
Nov 18, 2022 0.5000 0.5000 0.4694 0.4850 655,295 +0.01(+2.08%)
Nov 17, 2022 0.4832 0.4894 0.4700 0.4751 784,944 -0.01(-1.29%)
Nov 16, 2022 0.4850 0.4910 0.4791 0.4813 754,399 -0.01(-1.78%)
Nov 15, 2022 0.4774 0.5000 0.4760 0.4900 978,231 -0.00(-0.97%)
Nov 14, 2022 0.5000 0.5000 0.4750 0.4948 281,189 +0.01(+1.98%)
Nov 11, 2022 0.4975 0.4975 0.4800 0.4852 456,158 +0.00(+0.04%)
Nov 10, 2022 0.4751 0.4974 0.4720 0.4850 643,860 +0.01(+2.11%)
Nov 09, 2022 0.4806 0.5000 0.4600 0.4750 1,029,273 -0.01(-2.26%)
Nov 08, 2022 0.4880 0.5100 0.4800 0.4860 697,620 -0.01(-1.20%)
Nov 07, 2022 0.4944 0.5300 0.4800 0.4919 709,260 +0.01(+1.42%)
Nov 04, 2022 0.5050 0.5100 0.4768 0.4850 2,383,661 -0.02(-3.00%)
Nov 03, 2022 0.4950 0.5100 0.4900 0.5000 9,975,033 +0.00(+0.00%)
Nov 02, 2022 0.5200 0.5350 0.4950 0.5000 891,588 -0.02(-2.91%)
Nov 01, 2022 0.5100 0.5300 0.5001 0.5150 963,060 -0.01(-0.96%)
Oct 31, 2022 0.5100 0.5300 0.5100 0.5200 991,595 +0.00(+0.46%)
Oct 28, 2022 0.5100 0.5250 0.5100 0.5176 671,797 +0.00(+0.70%)
Oct 27, 2022 0.5174 0.5180 0.5075 0.5140 234,257 -0.00(-0.54%)
Oct 26, 2022 0.5200 0.5250 0.5021 0.5168 337,704 -0.00(-0.14%)
Oct 25, 2022 0.5030 0.5299 0.5000 0.5175 331,753 +0.01(+1.47%)
Oct 24, 2022 0.5000 0.5226 0.4950 0.5100 358,092 +0.01(+0.99%)
Oct 21, 2022 0.5100 0.5200 0.5000 0.5050 483,576 -0.01(-1.75%)
Oct 20, 2022 0.5200 0.5200 0.5000 0.5140 213,112 -0.01(-1.15%)
Oct 19, 2022 0.5200 0.5200 0.5000 0.5200 374,046 +0.00(+0.00%)
Oct 18, 2022 0.5150 0.5200 0.5100 0.5200 375,881 +0.01(+0.97%)
Oct 17, 2022 0.5000 0.5200 0.4900 0.5150 511,481 +0.02(+4.02%)
Oct 14, 2022 0.5150 0.5265 0.4802 0.4951 1,176,788 -0.02(-3.40%)
Oct 13, 2022 0.5200 0.5279 0.5025 0.5125 783,453 -0.01(-1.44%)
Oct 12, 2022 0.5197 0.5269 0.5000 0.5200 1,822,277 +0.00(+0.00%)
Oct 11, 2022 0.5273 0.5299 0.5137 0.5200 1,403,015 -0.01(-1.42%)
Oct 10, 2022 0.5170 0.5300 0.5130 0.5275 1,001,964 +0.01(+1.74%)
Oct 07, 2022 0.5245 0.5345 0.5120 0.5185 1,174,526 -0.00(-0.29%)
Oct 06, 2022 0.5200 0.5398 0.5111 0.5200 607,856 +0.00(+0.00%)
Oct 05, 2022 0.5212 0.5388 0.5167 0.5200 410,937 -0.01(-1.55%)
Oct 04, 2022 0.5101 0.5390 0.5079 0.5282 589,191 +0.00(+0.61%)
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.