Skip to main content

Freddie Mac (OP: FMCC )

1.350 -0.270 (-16.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.8100 0.8400 0.8000 0.8299 516,283 +0.03(+3.74%)
Feb 25, 2022 0.7855 0.8401 0.8000 0.8000 636,596 +0.01(+1.59%)
Feb 24, 2022 0.7800 0.7901 0.7500 0.7875 1,575,351 -0.00(-0.32%)
Feb 23, 2022 0.8000 0.8200 0.7900 0.7900 895,553 -0.01(-1.56%)
Feb 22, 2022 0.8301 0.8392 0.8000 0.8025 943,069 -0.03(-3.43%)
Feb 18, 2022 0.8310 0 +0.00(+0.12%)
Feb 17, 2022 0.8675 0.8700 0.8300 0.8300 668,099 -0.04(-4.60%)
Feb 16, 2022 0.8785 0.8900 0.8600 0.8700 207,086 -0.01(-1.14%)
Feb 15, 2022 0.8700 0.8920 0.8700 0.8800 447,057 +0.01(+0.57%)
Feb 14, 2022 0.8700 0.8860 0.8600 0.8750 423,012 +0.00(+0.46%)
Feb 11, 2022 0.8765 0.8970 0.8700 0.8710 558,486 -0.01(-1.00%)
Feb 10, 2022 0.8780 0.8900 0.8710 0.8798 290,749 +0.00(+0.39%)
Feb 09, 2022 0.8800 0.9200 0.8764 0.8764 812,892 +0.01(+0.57%)
Feb 08, 2022 0.8596 0.8800 0.8500 0.8714 438,553 +0.01(+0.66%)
Feb 07, 2022 0.8480 0.8657 0.8350 0.8657 605,316 +0.02(+2.45%)
Feb 04, 2022 0.8450 0.8490 0.8270 0.8450 1,365,066 +0.00(+0.24%)
Feb 03, 2022 0.8500 0.8300 0.8430 460,872 -0.01(-1.04%)
Feb 02, 2022 0.8440 0.8600 0.8335 0.8519 516,109 +0.01(+1.42%)
Feb 01, 2022 0.8300 0.8440 0.8100 0.8400 666,851 +0.01(+1.36%)
Jan 31, 2022 0.8300 0.8340 0.8100 0.8287 867,650 +0.01(+1.06%)
Jan 28, 2022 0.8150 0.8300 0.8000 0.8200 699,873 +0.00(+0.00%)
Jan 27, 2022 0.8350 0.8360 0.8130 0.8200 580,396 -0.02(-1.95%)
Jan 26, 2022 0.8500 0.8500 0.8300 0.8363 452,199 +0.00(+0.16%)
Jan 25, 2022 0.8460 0.8550 0.8010 0.8350 1,064,719 -0.01(-1.10%)
Jan 24, 2022 0.8700 0.8800 0.8000 0.8443 2,300,424 -0.04(-4.06%)
Jan 21, 2022 0.9077 0.9490 0.8800 0.8800 1,437,938 -0.06(-6.88%)
Jan 20, 2022 0.9200 0.9500 0.8800 0.9450 2,400,278 +0.01(+1.07%)
Jan 19, 2022 0.8650 0.9443 0.8600 0.9350 1,626,184 +0.06(+6.81%)
Jan 18, 2022 0.8750 0.8850 0.8600 0.8754 591,166 -0.00(-0.52%)
Jan 14, 2022 0.8800 0 -0.01(-1.48%)
Jan 13, 2022 0.8990 0.9000 0.8800 0.8932 623,515 -0.01(-0.74%)
Jan 12, 2022 0.8900 0.8999 0.8800 0.8999 687,499 +0.01(+0.89%)
Jan 11, 2022 0.8800 0.9003 0.8662 0.8920 627,396 +0.01(+1.36%)
Jan 10, 2022 0.8851 0.9000 0.8501 0.8800 587,145 -0.01(-0.58%)
Jan 07, 2022 0.8700 0.9100 0.8700 0.8851 562,654 -0.01(-0.56%)
Jan 06, 2022 0.9299 0.9299 0.8700 0.8901 607,958 -0.02(-2.19%)
Jan 05, 2022 0.9000 0.9300 0.8800 0.9100 744,775 +0.01(+1.11%)
Jan 04, 2022 0.9208 0.9208 0.8900 0.9000 414,290 -0.01(-1.10%)
Jan 03, 2022 0.8650 0.9300 0.8300 0.9100 1,840,505 +0.08(+9.64%)
Dec 31, 2021 0.8350 0.8500 0.8260 0.8300 2,831,058 -0.01(-0.60%)
Dec 30, 2021 0.8550 0.8625 0.8350 0.8350 2,588,489 -0.03(-3.02%)
Dec 29, 2021 0.8780 0.8900 0.8600 0.8610 1,129,171 -0.02(-2.16%)
Dec 28, 2021 0.8850 0.9000 0.8800 0.8800 1,283,562 -0.00(-0.34%)
Dec 27, 2021 0.8970 0.9200 0.8700 0.8830 99,803,560 -0.01(-1.34%)
Dec 23, 2021 0.9000 0.9099 0.8850 0.8950 961,143 -0.01(-0.57%)
Dec 22, 2021 0.9200 0.9200 0.8900 0.9001 870,834 +0.00(+0.01%)
Dec 21, 2021 0.9003 0.9270 0.8850 0.9000 923,717 -0.00(-0.02%)
Dec 20, 2021 0.9376 0.9450 0.9000 0.9002 589,485 -0.03(-3.20%)
Dec 17, 2021 0.9340 0.9500 0.9300 0.9300 577,103 -0.01(-1.06%)
Dec 16, 2021 0.9400 0.9549 0.9300 0.9400 942,064 +0.00(+0.00%)
Dec 15, 2021 0.9350 0.9600 0.9300 0.9400 1,349,680 -0.02(-1.57%)
Dec 14, 2021 0.9800 0.9800 0.9500 0.9550 1,070,583 +0.00(+0.00%)
Dec 13, 2021 0.9900 0.9900 0.9500 0.9550 981,575 -0.04(-3.54%)
Dec 10, 2021 1.010 1.050 0.9890 0.9900 3,305,470 -0.03(-2.94%)
Dec 09, 2021 0.9615 1.080 0.9600 1.020 4,951,479 +0.06(+6.25%)
Dec 08, 2021 0.9350 0.9600 0.9250 0.9600 892,457 +0.02(+2.56%)
Dec 07, 2021 0.9201 0.9550 0.9113 0.9360 1,670,189 +0.01(+0.66%)
Dec 06, 2021 0.9500 0.9700 0.9010 0.9299 2,067,226 -0.03(-2.93%)
Dec 03, 2021 1.000 1.040 0.9550 0.9580 1,744,115 -0.07(-6.54%)
Dec 02, 2021 1.030 1.070 0.9800 1.025 3,503,685 -0.05(-4.21%)
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.