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

Freddie Mac (OP: FMCC )

1.360 -0.020 (-1.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
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%)
Jun 01, 2023 0.4420 0.4420 0.4222 0.4315 697,506 -0.01(-2.04%)
May 31, 2023 0.4500 0.4600 0.4316 0.4405 984,878 -0.01(-2.48%)
May 30, 2023 0.4500 0.4600 0.4450 0.4517 1,922,003 +0.00(+0.36%)
May 26, 2023 0.4500 0.4585 0.4500 0.4501 733,432 -0.00(-0.62%)
May 25, 2023 0.4501 0.4547 0.4500 0.4529 621,520 -0.00(-0.42%)
May 24, 2023 0.4550 0.4600 0.4501 0.4548 218,823 -0.00(-0.48%)
May 23, 2023 0.4529 0.4600 0.4500 0.4570 419,383 +0.00(+0.33%)
May 22, 2023 0.4695 0.4700 0.4500 0.4555 397,113 +0.00(+0.89%)
May 19, 2023 0.4590 0.4650 0.4500 0.4515 383,691 -0.00(-0.13%)
May 18, 2023 0.4800 0.4800 0.4500 0.4521 391,949 -0.02(-4.82%)
May 17, 2023 0.4550 0.4800 0.4550 0.4750 401,940 +0.02(+4.08%)
May 16, 2023 0.4700 0.4800 0.4550 0.4564 631,020 -0.02(-4.18%)
May 15, 2023 0.4635 0.4800 0.4633 0.4763 426,523 +0.01(+1.32%)
May 12, 2023 0.4785 0.4785 0.4570 0.4701 349,299 +0.00(+0.86%)
May 11, 2023 0.4621 0.4900 0.4621 0.4661 554,654 +0.00(+0.87%)
May 10, 2023 0.4775 0.4900 0.4601 0.4621 291,506 -0.01(-1.68%)
May 09, 2023 0.4950 0.4950 0.4615 0.4700 1,031,598 -0.01(-3.05%)
May 08, 2023 0.4450 0.4970 0.4369 0.4848 1,751,790 +0.04(+9.91%)
May 05, 2023 0.4221 0.4490 0.4221 0.4411 916,202 +0.01(+3.30%)
May 04, 2023 0.4261 0.4440 0.4200 0.4270 800,639 -0.00(-0.84%)
May 03, 2023 0.4300 0.4650 0.4245 0.4306 1,302,402 -0.00(-0.39%)
May 02, 2023 0.4241 0.4493 0.4161 0.4323 544,101 +0.01(+1.34%)
May 01, 2023 0.4260 0.4348 0.4200 0.4266 351,674 -0.00(-0.09%)
Apr 28, 2023 0.4286 0.4362 0.4205 0.4270 207,399 -0.01(-1.25%)
Apr 27, 2023 0.4230 0.4399 0.4226 0.4324 138,542 +0.01(+2.32%)
Apr 26, 2023 0.4171 0.4340 0.4142 0.4226 490,055 +0.00(+1.08%)
Apr 25, 2023 0.4325 0.4400 0.4105 0.4181 524,463 -0.01(-2.84%)
Apr 24, 2023 0.4462 0.4499 0.4300 0.4303 446,537 -0.01(-3.17%)
Apr 21, 2023 0.4410 0.4600 0.4410 0.4444 430,254 +0.00(+0.77%)
Apr 20, 2023 0.4500 0.4570 0.4300 0.4410 518,166 +0.00(+0.23%)
Apr 19, 2023 0.4600 0.4699 0.4285 0.4400 841,422 -0.03(-5.76%)
Apr 18, 2023 0.4760 0.4900 0.4510 0.4669 759,198 -0.01(-2.73%)
Apr 17, 2023 0.4425 0.4949 0.4400 0.4800 2,035,016 +0.04(+9.09%)
Apr 14, 2023 0.4117 0.4400 0.4117 0.4400 401,129 +0.03(+6.87%)
Apr 13, 2023 0.4100 0.4190 0.4100 0.4117 527,660 -0.01(-1.25%)
Apr 12, 2023 0.4050 0.4200 0.4050 0.4169 806,266 +0.01(+1.71%)
Apr 11, 2023 0.4200 0.4200 0.4003 0.4099 295,164 +0.00(+1.13%)
Apr 10, 2023 0.4000 0.4100 0.4000 0.4053 253,324 +0.00(+0.32%)
Apr 06, 2023 0.4043 0.4105 0.4000 0.4040 705,214 -0.00(-0.07%)
Apr 05, 2023 0.4010 0.4090 0.4010 0.4043 474,000 -0.00(-0.79%)
Apr 04, 2023 0.4152 0.4152 0.4000 0.4075 312,977 -0.01(-1.93%)
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.