Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freddie Mac (OP: FMCC )

1.250 +0.020 (+1.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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, 2023 0.6097 0.6468 0.5813 0.6000 2,669,888 +0.02(+3.22%)
Aug 30, 2023 0.5449 0.6150 0.5401 0.5813 2,056,747 +0.04(+7.65%)
Aug 29, 2023 0.5217 0.5488 0.5217 0.5400 808,713 +0.02(+3.51%)
Aug 28, 2023 0.5500 0.5600 0.5210 0.5217 669,218 -0.02(-3.39%)
Aug 25, 2023 0.5819 0.5850 0.5211 0.5400 1,781,865 -0.03(-5.40%)
Aug 24, 2023 0.5690 0.5851 0.5561 0.5708 812,480 +0.00(+0.32%)
Aug 23, 2023 0.5835 0.5900 0.5590 0.5690 879,213 -0.00(-0.61%)
Aug 22, 2023 0.5900 0.6250 0.5600 0.5725 884,220 +0.00(+0.53%)
Aug 21, 2023 0.5705 0.6900 0.5410 0.5695 3,677,679 -0.01(-2.05%)
Aug 18, 2023 0.7989 0.7989 0.5410 0.5814 7,742,189 -0.21(-26.57%)
Aug 17, 2023 0.6000 0.8050 0.6000 0.7918 12,865,169 +0.19(+31.97%)
Aug 16, 2023 0.5040 0.6050 0.4950 0.6000 7,242,934 +0.10(+19.05%)
Aug 15, 2023 0.5000 0.5100 0.4975 0.5040 3,952,281 +0.01(+1.31%)
Aug 14, 2023 0.4506 0.5300 0.4456 0.4975 2,802,275 +0.04(+9.65%)
Aug 11, 2023 0.4500 0.4598 0.4500 0.4537 177,393 -0.00(-0.07%)
Aug 10, 2023 0.4528 0.4551 0.4500 0.4540 538,518 +0.00(+0.27%)
Aug 09, 2023 0.4501 0.4550 0.4500 0.4528 514,993 +0.00(+0.60%)
Aug 08, 2023 0.4501 0.4599 0.4501 0.4501 463,524 -0.00(-0.97%)
Aug 07, 2023 0.4515 0.4598 0.4500 0.4545 518,048 +0.00(+0.62%)
Aug 04, 2023 0.4600 0.4699 0.4500 0.4517 1,177,940 -0.00(-0.73%)
Aug 03, 2023 0.4600 0.4695 0.4512 0.4550 214,282 -0.01(-1.09%)
Aug 02, 2023 0.4726 0.4885 0.4501 0.4600 415,353 -0.01(-2.15%)
Aug 01, 2023 0.4431 0.5174 0.4400 0.4701 3,113,532 +0.03(+6.43%)
Jul 31, 2023 0.4418 0.4455 0.4400 0.4417 547,737 +0.00(+0.36%)
Jul 28, 2023 0.4442 0.4500 0.4361 0.4401 591,371 -0.00(-0.92%)
Jul 27, 2023 0.4415 0.4545 0.4410 0.4442 336,887 +0.00(+0.66%)
Jul 26, 2023 0.4500 0.4500 0.4407 0.4413 276,248 -0.00(-0.50%)
Jul 25, 2023 0.4500 0.4620 0.4361 0.4435 2,161,749 -0.01(-1.68%)
Jul 24, 2023 0.4700 0.4700 0.4500 0.4511 521,509 -0.01(-1.93%)
Jul 21, 2023 0.4421 0.4600 0.4421 0.4600 1,092,785 +0.01(+2.86%)
Jul 20, 2023 0.4500 0.4550 0.4412 0.4472 300,512 -0.00(-0.73%)
Jul 19, 2023 0.4400 0.4599 0.4375 0.4505 677,679 +0.01(+2.27%)
Jul 18, 2023 0.4400 0.4429 0.4370 0.4405 574,077 -0.00(-0.34%)
Jul 17, 2023 0.4431 0.4490 0.4400 0.4420 765,287 -0.00(-1.07%)
Jul 14, 2023 0.4350 0.4489 0.4350 0.4468 470,286 +0.00(+1.09%)
Jul 13, 2023 0.4400 0.4450 0.4400 0.4420 372,002 -0.00(-0.02%)
Jul 12, 2023 0.4400 0.4484 0.4370 0.4421 1,412,515 +0.00(+0.00%)
Jul 11, 2023 0.4312 0.4479 0.4312 0.4421 504,941 +0.00(+0.66%)
Jul 10, 2023 0.4360 0.4400 0.4310 0.4392 738,312 +0.00(+0.30%)
Jul 07, 2023 0.4375 0.4448 0.4350 0.4379 561,829 +0.00(+0.09%)
Jul 06, 2023 0.4356 0.4445 0.4311 0.4375 956,259 +0.00(+0.51%)
Jul 05, 2023 0.4450 0.4450 0.4337 0.4353 660,707 -0.00(-0.50%)
Jul 03, 2023 0.4337 0.4447 0.4310 0.4375 449,800 +0.00(+0.88%)
Jun 30, 2023 0.4301 0.4449 0.4300 0.4337 783,774 +0.00(+0.67%)
Jun 29, 2023 0.4302 0.4399 0.4300 0.4308 1,277,692 +0.00(+0.14%)
Jun 28, 2023 0.4440 0.4450 0.4300 0.4302 924,015 -0.01(-2.49%)
Jun 27, 2023 0.4326 0.4480 0.4300 0.4412 1,248,072 +0.01(+1.89%)
Jun 26, 2023 0.4322 0.4375 0.4300 0.4330 1,144,481 +0.00(+0.19%)
Jun 23, 2023 0.4320 0.4394 0.4300 0.4322 481,377 -0.00(-0.64%)
Jun 22, 2023 0.4369 0.4400 0.4301 0.4350 332,601 +0.00(+1.12%)
Jun 21, 2023 0.4326 0.4430 0.4300 0.4302 1,208,002 -0.01(-2.21%)
Jun 20, 2023 0.4424 0.4450 0.4301 0.4399 707,611 -0.00(-0.57%)
Jun 16, 2023 0.4464 0.4561 0.4400 0.4424 862,258 -0.01(-1.12%)
Jun 15, 2023 0.4400 0.4500 0.4307 0.4474 2,946,941 +0.01(+3.02%)
Jun 14, 2023 0.4385 0.4400 0.4000 0.4343 978,674 -0.01(-1.50%)
Jun 13, 2023 0.4440 0.4489 0.4340 0.4409 827,441 -0.01(-1.21%)
Jun 12, 2023 0.4600 0.4700 0.4401 0.4463 650,666 -0.00(-0.84%)
Jun 09, 2023 0.4479 0.4750 0.4402 0.4501 1,359,515 +0.00(+0.31%)
Jun 08, 2023 0.4400 0.4494 0.4400 0.4487 439,911 +0.01(+1.98%)
Jun 07, 2023 0.4355 0.4500 0.4350 0.4400 531,827 +0.00(+0.00%)
Jun 06, 2023 0.4312 0.4500 0.4312 0.4400 748,086 +0.00(+0.00%)
Jun 05, 2023 0.4375 0.4469 0.4311 0.4400 430,204 +0.00(+0.92%)
Jun 02, 2023 0.4268 0.4468 0.4250 0.4360 551,672 +0.00(+1.04%)
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.