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 (%)
Feb 28, 2018 1.640 1.650 1.580 1.600 1,167,986 -0.05(-3.03%)
Feb 27, 2018 1.630 1.650 1.615 1.650 391,532 +0.02(+1.23%)
Feb 26, 2018 1.675 1.690 1.630 1.630 896,341 -0.05(-2.98%)
Feb 23, 2018 1.640 1.700 1.640 1.680 1,463,462 +0.04(+2.75%)
Feb 22, 2018 1.660 1.679 1.600 1.635 1,588,001 -0.00(-0.30%)
Feb 21, 2018 1.590 1.680 1.520 1.640 4,197,312 +0.01(+0.61%)
Feb 20, 2018 1.695 1.780 1.610 1.630 2,868,868 -0.06(-3.55%)
Feb 16, 2018 1.690 1.690 1.690 0 +0.07(+4.64%)
Feb 15, 2018 1.680 1.690 1.600 1.615 3,214,248 -0.09(-5.55%)
Feb 14, 2018 1.780 1.790 1.650 1.710 3,188,915 -0.07(-3.94%)
Feb 13, 2018 1.775 1.800 1.760 1.780 931,872 -0.01(-0.56%)
Feb 12, 2018 1.825 1.850 1.780 1.790 1,456,766 -0.03(-1.65%)
Feb 09, 2018 1.840 1.900 1.770 1.820 2,331,984 -0.02(-1.09%)
Feb 08, 2018 1.930 1.930 1.840 1.840 1,443,700 -0.06(-3.16%)
Feb 07, 2018 1.925 1.980 1.900 1.900 1,914,891 +0.03(+1.60%)
Feb 06, 2018 1.830 1.890 1.830 1.870 2,282,313 -0.03(-1.58%)
Feb 05, 2018 1.970 1.970 1.870 1.900 1,592,443 -0.07(-3.55%)
Feb 02, 2018 2.000 2.010 1.960 1.970 1,076,263 -0.03(-1.50%)
Feb 01, 2018 1.990 2.010 1.980 2.000 559,880 +0.01(+0.50%)
Jan 31, 2018 2.040 2.050 1.980 1.990 1,368,207 -0.01(-0.50%)
Jan 30, 2018 2.020 2.030 2.020 2.000 1,737,395 -0.02(-0.99%)
Jan 29, 2018 2.045 2.050 2.020 2.020 941,481 -0.03(-1.46%)
Jan 26, 2018 2.060 2.070 2.020 2.050 958,237 -0.01(-0.49%)
Jan 25, 2018 2.060 2.110 2.060 2.060 1,119,595 +0.00(+0.00%)
Jan 24, 2018 2.075 2.110 2.030 2.060 1,507,697 -0.02(-0.96%)
Jan 23, 2018 2.030 2.130 2.000 2.080 1,431,355 +0.06(+3.23%)
Jan 22, 2018 2.085 2.100 2.010 2.015 2,216,567 -0.09(-4.50%)
Jan 19, 2018 2.110 2.130 2.090 2.110 1,029,237 -0.02(-0.94%)
Jan 18, 2018 2.230 2.280 2.120 2.130 2,178,608 -0.06(-2.74%)
Jan 17, 2018 2.050 2.220 2.050 2.190 3,622,079 +0.14(+6.83%)
Jan 16, 2018 2.080 2.090 2.000 2.050 2,520,833 -0.02(-0.97%)
Jan 12, 2018 2.070 2.070 2.070 0 -0.04(-1.90%)
Jan 11, 2018 2.120 2.140 2.080 2.110 2,580,128 -0.01(-0.47%)
Jan 10, 2018 2.200 2.270 2.110 2.120 2,003,535 -0.07(-3.20%)
Jan 09, 2018 1.950 2.240 1.930 2.190 9,016,273 +0.23(+11.73%)
Jan 08, 2018 2.100 2.110 1.730 1.960 15,551,833 -0.17(-7.98%)
Jan 05, 2018 2.330 2.350 2.090 2.130 9,075,792 -0.24(-10.09%)
Jan 04, 2018 2.445 2.450 2.350 2.369 2,477,917 -0.08(-3.31%)
Jan 03, 2018 2.460 2.500 2.410 2.450 1,799,702 -0.05(-2.00%)
Jan 02, 2018 2.530 2.520 2.450 2.500 2,054,630 -0.02(-0.79%)
Dec 29, 2017 2.520 2.520 2.520 0 -0.01(-0.40%)
Dec 28, 2017 2.520 2.550 2.520 2.530 1,005,858 -0.02(-0.78%)
Dec 27, 2017 2.600 2.600 2.530 2.550 1,490,164 -0.02(-0.78%)
Dec 26, 2017 2.600 2.630 2.560 2.570 980,899 -0.02(-0.77%)
Dec 22, 2017 2.670 2.690 2.580 2.590 2,880,116 -0.08(-3.00%)
Dec 21, 2017 2.780 2.840 2.630 2.670 3,825,890 +0.04(+1.52%)
Dec 20, 2017 2.620 2.670 2.610 2.630 958,294 +0.01(+0.34%)
Dec 19, 2017 2.650 2.705 2.610 2.621 774,758 -0.02(-0.72%)
Dec 18, 2017 2.600 2.740 2.580 2.640 2,568,101 +0.04(+1.54%)
Dec 15, 2017 2.610 2.620 2.560 2.600 1,268,659 -0.01(-0.38%)
Dec 14, 2017 2.640 2.680 2.580 2.610 1,369,471 -0.03(-1.14%)
Dec 13, 2017 2.660 2.670 2.630 2.640 810,246 -0.01(-0.38%)
Dec 12, 2017 2.680 2.720 2.640 2.650 1,324,432 -0.03(-1.12%)
Dec 11, 2017 2.685 2.700 2.660 2.680 1,214,349 -0.04(-1.47%)
Dec 08, 2017 2.820 2.880 2.700 2.720 2,034,361 -0.10(-3.55%)
Dec 07, 2017 2.960 3.015 2.620 2.820 4,662,701 -0.08(-2.76%)
Dec 06, 2017 2.900 2.910 2.820 2.900 1,369,790 +0.00(+0.00%)
Dec 05, 2017 2.870 2.915 2.850 2.900 1,026,761 +0.01(+0.35%)
Dec 04, 2017 2.800 2.930 2.790 2.890 1,071,239 +0.08(+2.85%)
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.