Skip to main content

Freddie Mac (OP: FMCC )

1.410 -0.210 (-12.96%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.690 1.750 1.610 1.620 3,185,027 -0.06(-3.57%)
Mar 26, 2024 1.650 1.740 1.620 1.680 3,347,464 +0.06(+3.83%)
Mar 25, 2024 1.540 1.660 1.520 1.618 2,300,499 +0.06(+3.72%)
Mar 22, 2024 1.680 1.700 1.450 1.560 5,802,867 -0.11(-6.59%)
Mar 21, 2024 1.500 1.680 1.480 1.670 7,277,980 +0.20(+13.61%)
Mar 20, 2024 1.380 1.480 1.370 1.470 3,978,034 +0.11(+8.09%)
Mar 19, 2024 1.320 1.380 1.310 1.360 2,461,262 +0.05(+3.82%)
Mar 18, 2024 1.230 1.340 1.230 1.310 2,853,465 +0.08(+6.50%)
Mar 15, 2024 1.240 1.250 1.230 1.230 1,008,314 +0.00(+0.00%)
Mar 14, 2024 1.220 1.260 1.200 1.230 1,401,494 +0.02(+1.99%)
Mar 13, 2024 1.150 1.220 1.150 1.206 514,150 +0.04(+3.08%)
Mar 12, 2024 1.260 1.260 1.150 1.170 2,613,167 -0.08(-6.21%)
Mar 11, 2024 1.190 1.270 1.180 1.248 3,665,744 +0.08(+6.44%)
Mar 08, 2024 1.090 1.220 1.090 1.172 3,725,333 +0.05(+4.64%)
Mar 07, 2024 1.100 1.130 1.076 1.120 1,345,841 +0.02(+1.82%)
Mar 06, 2024 1.090 1.100 1.070 1.100 895,436 +0.01(+0.92%)
Mar 05, 2024 1.080 1.090 1.060 1.090 954,070 +0.02(+1.87%)
Mar 04, 2024 1.080 1.090 1.050 1.070 1,087,633 -0.01(-0.93%)
Mar 01, 2024 1.090 1.100 1.080 1.080 788,633 -0.01(-0.92%)
Feb 29, 2024 1.090 1.116 1.080 1.090 587,381 +0.00(+0.00%)
Feb 28, 2024 1.095 1.100 1.080 1.090 584,010 -0.01(-0.91%)
Feb 27, 2024 1.120 1.120 1.070 1.100 1,477,310 +0.03(+2.80%)
Feb 26, 2024 1.090 1.140 1.070 1.070 2,619,935 -0.00(-0.01%)
Feb 23, 2024 1.050 1.090 1.040 1.070 1,083,013 -0.01(-0.92%)
Feb 22, 2024 1.060 1.080 1.050 1.080 1,097,111 +0.00(+0.00%)
Feb 21, 2024 1.080 1.090 1.065 1.080 658,124 -0.01(-0.92%)
Feb 20, 2024 1.085 1.110 1.050 1.090 1,781,996 +0.03(+2.83%)
Feb 16, 2024 1.060 1.090 1.050 1.060 733,847 +0.00(+0.00%)
Feb 15, 2024 1.060 1.125 1.060 1.060 1,116,578 -0.02(-1.85%)
Feb 14, 2024 1.080 1.100 1.050 1.080 1,145,125 +0.00(+0.00%)
Feb 13, 2024 1.110 1.110 1.030 1.080 1,485,055 -0.02(-1.82%)
Feb 12, 2024 1.110 1.110 1.070 1.100 932,482 -0.01(-0.90%)
Feb 09, 2024 1.060 1.110 1.050 1.110 1,421,128 +0.04(+3.74%)
Feb 08, 2024 1.010 1.070 1.010 1.070 1,625,450 +0.05(+4.90%)
Feb 07, 2024 1.010 1.040 0.9901 1.020 1,769,830 +0.00(+0.00%)
Feb 06, 2024 1.080 1.100 1.010 1.020 1,593,135 -0.06(-5.56%)
Feb 05, 2024 1.090 1.090 1.050 1.080 693,701 -0.01(-0.92%)
Feb 02, 2024 1.055 1.120 1.050 1.090 2,389,116 +0.04(+3.81%)
Feb 01, 2024 1.030 1.060 0.9976 1.050 2,019,614 +0.02(+1.94%)
Jan 31, 2024 1.060 1.080 1.020 1.030 1,021,824 -0.04(-3.74%)
Jan 30, 2024 1.100 1.130 1.020 1.070 1,512,082 -0.02(-2.28%)
Jan 29, 2024 1.100 1.170 1.080 1.095 3,645,157 +0.00(+0.46%)
Jan 26, 2024 1.050 1.110 0.9900 1.090 2,040,421 +0.04(+3.81%)
Jan 25, 2024 1.200 1.220 0.9801 1.050 5,876,066 -0.14(-11.39%)
Jan 24, 2024 1.150 1.240 1.140 1.185 3,864,060 +0.05(+3.95%)
Jan 23, 2024 1.120 1.190 1.060 1.140 3,918,363 +0.01(+0.57%)
Jan 22, 2024 0.9500 1.170 0.9100 1.133 8,072,597 +0.18(+19.32%)
Jan 19, 2024 0.9100 0.9500 0.8860 0.9500 1,832,641 +0.05(+5.56%)
Jan 18, 2024 0.9000 0.9349 0.8551 0.9000 2,109,500 +0.02(+1.86%)
Jan 17, 2024 0.8340 0.8897 0.8221 0.8836 1,587,697 +0.05(+6.47%)
Jan 16, 2024 0.8089 0.8400 0.8000 0.8299 1,715,875 +0.03(+3.74%)
Jan 12, 2024 0.7900 0.8185 0.7700 0.8000 566,568 +0.01(+1.39%)
Jan 11, 2024 0.8200 0.8299 0.7810 0.7890 965,283 -0.03(-3.82%)
Jan 10, 2024 0.8299 0.8300 0.8150 0.8203 441,159 -0.01(-1.01%)
Jan 09, 2024 0.8143 0.8289 0.8070 0.8287 396,581 +0.00(+0.39%)
Jan 08, 2024 0.8050 0.8360 0.8050 0.8255 605,865 +0.02(+1.91%)
Jan 05, 2024 0.8000 0.8360 0.8000 0.8100 655,863 +0.01(+1.26%)
Jan 04, 2024 0.8000 0.8294 0.7743 0.7999 996,770 +0.01(+0.87%)
Jan 03, 2024 0.8100 0.8200 0.7701 0.7930 916,339 -0.02(-2.10%)
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.