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 (%)
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%)
Apr 03, 2023 0.4050 0.4189 0.4050 0.4155 299,494 +0.01(+1.74%)
Mar 31, 2023 0.4071 0.4190 0.3950 0.4084 534,728 +0.00(+0.10%)
Mar 30, 2023 0.4001 0.4150 0.3960 0.4080 363,095 +0.00(+1.07%)
Mar 29, 2023 0.4000 0.4190 0.3914 0.4037 638,306 +0.01(+2.20%)
Mar 28, 2023 0.3960 0.4000 0.3900 0.3950 205,315 -0.01(-1.25%)
Mar 27, 2023 0.4100 0.4100 0.3900 0.4000 339,817 +0.01(+1.39%)
Mar 24, 2023 0.4000 0.4057 0.3900 0.3945 686,399 -0.01(-1.38%)
Mar 23, 2023 0.4001 0.4082 0.3950 0.4000 654,837 -0.00(-0.02%)
Mar 22, 2023 0.3928 0.4149 0.3928 0.4001 434,913 +0.00(+0.02%)
Mar 21, 2023 0.3985 0.4169 0.3803 0.4000 1,059,077 -0.01(-2.18%)
Mar 20, 2023 0.4100 0.4190 0.3921 0.4089 860,641 +0.00(+1.21%)
Mar 17, 2023 0.4047 0.4047 0.3918 0.4040 634,255 +0.00(+0.65%)
Mar 16, 2023 0.4102 0.4200 0.3673 0.4014 3,400,817 -0.02(-4.36%)
Mar 15, 2023 0.4490 0.4490 0.4100 0.4197 2,303,717 -0.03(-6.73%)
Mar 14, 2023 0.4850 0.4850 0.4170 0.4500 1,244,220 +0.00(+0.02%)
Mar 13, 2023 0.4245 0.4600 0.4120 0.4499 1,212,403 +0.03(+5.98%)
Mar 10, 2023 0.4447 0.4490 0.4120 0.4245 873,627 -0.02(-3.96%)
Mar 09, 2023 0.4410 0.4599 0.4400 0.4420 359,818 -0.01(-1.71%)
Mar 08, 2023 0.4470 0.4562 0.4430 0.4497 217,993 -0.00(-0.07%)
Mar 07, 2023 0.4587 0.4587 0.4466 0.4500 114,947 -0.01(-1.47%)
Mar 06, 2023 0.4520 0.4600 0.4433 0.4567 385,936 +0.00(+0.84%)
Mar 03, 2023 0.4500 0.4569 0.4500 0.4529 543,831 -0.00(-0.90%)
Mar 02, 2023 0.4598 0.4599 0.4500 0.4570 201,555 +0.00(+0.40%)
Mar 01, 2023 0.4531 0.4769 0.4500 0.4552 509,204 +0.00(+0.26%)
Feb 28, 2023 0.4642 0.4677 0.4500 0.4540 983,658 -0.01(-1.73%)
Feb 27, 2023 0.4623 0.4686 0.4560 0.4620 441,903 +0.00(+0.43%)
Feb 24, 2023 0.4500 0.4700 0.4500 0.4600 296,902 -0.00(-0.24%)
Feb 23, 2023 0.4536 0.4640 0.4501 0.4611 511,612 +0.00(+0.24%)
Feb 22, 2023 0.4700 0.4800 0.4500 0.4600 1,085,963 -0.01(-1.29%)
Feb 21, 2023 0.4740 0.4875 0.4600 0.4660 853,377 -0.01(-1.96%)
Feb 17, 2023 0.4812 0.4812 0.4700 0.4753 201,219 +0.00(+0.17%)
Feb 16, 2023 0.4898 0.4899 0.4700 0.4745 533,509 -0.02(-3.12%)
Feb 15, 2023 0.4800 0.4900 0.4610 0.4898 724,983 +0.01(+2.70%)
Feb 14, 2023 0.4801 0.4900 0.4730 0.4769 367,317 -0.01(-2.67%)
Feb 13, 2023 0.4800 0.4933 0.4763 0.4900 676,358 +0.01(+2.06%)
Feb 10, 2023 0.4800 0.4930 0.4800 0.4801 370,985 -0.01(-1.13%)
Feb 09, 2023 0.4650 0.5000 0.4650 0.4856 880,353 +0.02(+3.85%)
Feb 08, 2023 0.4570 0.4795 0.4531 0.4676 543,754 +0.00(+0.99%)
Feb 07, 2023 0.4506 0.4640 0.4500 0.4630 502,539 +0.01(+2.66%)
Feb 06, 2023 0.4650 0.4880 0.4510 0.4510 446,512 -0.01(-2.80%)
Feb 03, 2023 0.4650 0.4773 0.4551 0.4640 341,433 -0.01(-1.28%)
Feb 02, 2023 0.4890 0.4980 0.4600 0.4700 1,032,323 -0.01(-2.08%)
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.