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 (%)
Aug 31, 2022 0.5300 0.5500 0.5000 0.5200 1,959,147 -0.01(-1.89%)
Aug 30, 2022 0.5600 0.5600 0.5231 0.5300 1,677,348 -0.03(-5.36%)
Aug 29, 2022 0.5500 0.5791 0.5500 0.5600 1,363,573 -0.01(-1.75%)
Aug 26, 2022 0.5650 0.5797 0.5600 0.5700 997,556 +0.01(+1.79%)
Aug 25, 2022 0.5300 0.5700 0.5271 0.5600 827,682 +0.03(+5.66%)
Aug 24, 2022 0.5550 0.5650 0.5215 0.5300 4,662,308 -0.02(-3.64%)
Aug 23, 2022 0.5500 0.5800 0.5475 0.5500 1,636,919 -0.01(-1.79%)
Aug 22, 2022 0.5615 0.5945 0.5520 0.5600 1,565,625 -0.02(-3.11%)
Aug 19, 2022 0.6000 0.6148 0.5708 0.5780 1,307,823 -0.02(-3.67%)
Aug 18, 2022 0.6072 0.6200 0.5962 0.6000 623,676 -0.01(-0.83%)
Aug 17, 2022 0.6160 0.6200 0.5900 0.6050 790,125 -0.01(-1.63%)
Aug 16, 2022 0.6150 0.6300 0.6110 0.6150 508,706 -0.01(-0.97%)
Aug 15, 2022 0.6400 0.6440 0.6200 0.6210 342,933 -0.02(-2.97%)
Aug 12, 2022 0.6400 0.6425 0.6250 0.6400 438,580 +0.01(+1.06%)
Aug 11, 2022 0.6290 0.6500 0.6115 0.6333 449,308 +0.00(+0.68%)
Aug 10, 2022 0.6100 0.6350 0.6050 0.6290 724,410 +0.02(+3.11%)
Aug 09, 2022 0.6400 0.6500 0.6091 0.6100 551,105 -0.02(-2.71%)
Aug 08, 2022 0.6300 0.6441 0.6000 0.6270 826,259 +0.02(+3.64%)
Aug 05, 2022 0.5800 0.6215 0.5800 0.6050 597,805 +0.02(+4.13%)
Aug 04, 2022 0.5800 0.5900 0.5750 0.5810 588,185 -0.01(-0.85%)
Aug 03, 2022 0.5700 0.5900 0.5700 0.5860 402,278 +0.01(+1.45%)
Aug 02, 2022 0.5800 0.6050 0.5700 0.5776 681,567 -0.01(-1.26%)
Aug 01, 2022 0.5900 0.5984 0.5700 0.5850 650,768 +0.03(+5.84%)
Jul 29, 2022 0.5650 0.6200 0.5510 0.5527 1,357,742 -0.01(-1.74%)
Jul 28, 2022 0.5690 0.5800 0.5415 0.5625 1,218,222 -0.01(-1.14%)
Jul 27, 2022 0.5830 0.5865 0.5320 0.5690 1,197,692 -0.01(-2.40%)
Jul 26, 2022 0.6025 0.6100 0.5800 0.5830 367,866 -0.01(-2.26%)
Jul 25, 2022 0.6050 0.6100 0.5955 0.5965 737,558 -0.01(-1.40%)
Jul 22, 2022 0.6299 0.6300 0.5925 0.6050 788,218 -0.02(-3.62%)
Jul 21, 2022 0.6580 0.6580 0.6210 0.6277 855,248 -0.01(-1.98%)
Jul 20, 2022 0.6500 0.6600 0.6310 0.6404 440,239 +0.01(+0.80%)
Jul 19, 2022 0.6945 0.7125 0.6021 0.6353 2,063,832 -0.06(-8.46%)
Jul 18, 2022 0.6591 0.6980 0.6500 0.6940 1,785,452 +0.04(+6.77%)
Jul 15, 2022 0.6025 0.7400 0.6010 0.6500 4,555,540 +0.05(+7.44%)
Jul 14, 2022 0.4655 0.6090 0.4610 0.6050 3,917,248 +0.14(+29.97%)
Jul 13, 2022 0.4490 0.4655 0.4360 0.4655 1,697,282 +0.03(+6.94%)
Jul 12, 2022 0.4350 0.4490 0.4175 0.4353 2,803,371 -0.00(-0.84%)
Jul 11, 2022 0.4500 0.4500 0.4340 0.4390 8,159,977 +0.00(+0.23%)
Jul 08, 2022 0.4479 0.4565 0.4375 0.4380 10,687,391 -0.00(-0.23%)
Jul 07, 2022 0.4390 0.4500 0.4352 0.4390 6,139,685 +0.00(+0.00%)
Jul 06, 2022 0.4400 0.4510 0.4175 0.4390 2,523,497 +0.02(+4.82%)
Jul 05, 2022 0.4280 0.4500 0.4061 0.4188 5,277,510 -0.02(-3.72%)
Jul 01, 2022 0.4250 0.4480 0.4130 0.4350 4,744,568 +0.01(+3.55%)
Jun 30, 2022 0.4390 0.4600 0.4000 0.4201 5,687,154 -0.02(-3.45%)
Jun 29, 2022 0.4640 0.4718 0.4350 0.4351 5,450,410 -0.02(-5.41%)
Jun 28, 2022 0.4650 0.4690 0.4373 0.4600 3,426,701 +0.00(+0.24%)
Jun 27, 2022 0.5000 0.5000 0.4540 0.4589 3,050,838 -0.04(-8.22%)
Jun 24, 2022 0.5045 0.5410 0.4800 0.5000 3,829,714 +0.02(+4.17%)
Jun 23, 2022 0.5100 0.5100 0.4779 0.4800 1,585,975 -0.02(-4.19%)
Jun 22, 2022 0.5200 0.5246 0.4961 0.5010 2,533,136 -0.01(-2.24%)
Jun 21, 2022 0.5600 0.5600 0.4970 0.5125 2,625,175 -0.03(-5.96%)
Jun 17, 2022 0.5350 0.5660 0.5321 0.5450 1,343,605 +0.01(+0.93%)
Jun 16, 2022 0.5600 0.5700 0.5217 0.5400 1,324,691 -0.02(-3.57%)
Jun 15, 2022 0.5800 0.6048 0.5431 0.5600 1,927,852 +0.01(+1.82%)
Jun 14, 2022 0.5600 0.5957 0.5350 0.5500 2,547,087 -0.00(-0.36%)
Jun 13, 2022 0.6000 0.6100 0.5510 0.5520 1,997,248 -0.06(-9.95%)
Jun 10, 2022 0.6300 0.6400 0.5920 0.6130 2,825,791 -0.02(-2.44%)
Jun 09, 2022 0.6259 0.6800 0.6100 0.6283 3,321,281 -0.01(-1.81%)
Jun 08, 2022 0.6450 0.6740 0.6150 0.6399 2,054,908 -0.02(-3.05%)
Jun 07, 2022 0.6740 0.6740 0.6350 0.6600 2,479,302 -0.01(-1.49%)
Jun 06, 2022 0.7200 0.7200 0.6500 0.6700 2,489,491 -0.05(-7.59%)
Jun 03, 2022 0.7509 0.7509 0.7075 0.7250 442,877 -0.03(-3.45%)
Jun 02, 2022 0.7400 0.7510 0.7300 0.7509 206,632 +0.01(+1.47%)
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.