Skip to main content

Freddie Mac (OP: FMCC )

0.4961 -0.0029 (-0.58%)
Streaming Delayed Price Updated: 11:47 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 0.4951 0.5100 0.4906 0.4990 573,794 -0.00(-0.20%)
Jan 25, 2023 0.5000 0.5100 0.4900 0.5000 804,708 +0.00(+0.00%)
Jan 24, 2023 0.4800 0.5035 0.4710 0.5000 3,576,310 +0.01(+2.92%)
Jan 23, 2023 0.5000 0.5150 0.4710 0.4858 2,027,997 -0.01(-1.66%)
Jan 20, 2023 0.4700 0.4950 0.4700 0.4940 599,071 +0.03(+5.74%)
Jan 19, 2023 0.4850 0.5000 0.4600 0.4672 815,543 -0.03(-6.50%)
Jan 18, 2023 0.4499 0.5590 0.4321 0.4997 3,659,107 +0.06(+13.57%)
Jan 17, 2023 0.4288 0.4450 0.4250 0.4400 577,905 +0.02(+3.53%)
Jan 13, 2023 0.4250 0.4375 0.4211 0.4250 861,156 -0.00(-0.23%)
Jan 12, 2023 0.4350 0.4373 0.4171 0.4260 567,055 -0.00(-0.02%)
Jan 11, 2023 0.4461 0.4500 0.4105 0.4261 550,357 -0.02(-3.79%)
Jan 10, 2023 0.4200 0.4438 0.4160 0.4429 532,418 +0.02(+4.61%)
Jan 09, 2023 0.4350 0.4550 0.4220 0.4234 1,508,993 -0.01(-2.33%)
Jan 06, 2023 0.4389 0.4399 0.4040 0.4335 1,450,380 -0.00(-0.48%)
Jan 05, 2023 0.4795 0.4890 0.4111 0.4356 1,496,701 -0.03(-7.34%)
Jan 04, 2023 0.4448 0.5149 0.4448 0.4701 5,195,160 +0.03(+5.93%)
Jan 03, 2023 0.3600 0.4490 0.3550 0.4438 3,151,275 +0.09(+25.62%)
Dec 30, 2022 0.3600 0.3600 0.3500 0.3533 2,192,899 -0.00(-1.17%)
Dec 29, 2022 0.3605 0.3700 0.3531 0.3575 3,125,058 -0.01(-1.76%)
Dec 28, 2022 0.3801 0.3859 0.3599 0.3639 1,647,476 -0.02(-4.26%)
Dec 27, 2022 0.3810 0.4020 0.3800 0.3801 2,057,410 -0.01(-1.55%)
Dec 23, 2022 0.3800 0.4000 0.3800 0.3861 1,070,738 +0.00(+1.21%)
Dec 22, 2022 0.3833 0.3833 0.3805 0.3815 663,728 +0.00(+0.21%)
Dec 21, 2022 0.3831 0.3900 0.3805 0.3807 1,118,987 -0.00(-0.29%)
Dec 20, 2022 0.4050 0.4050 0.3806 0.3818 1,553,397 -0.01(-3.59%)
Dec 19, 2022 0.4099 0.4100 0.3960 0.3960 1,228,250 -0.01(-2.61%)
Dec 16, 2022 0.4000 0.4098 0.4000 0.4066 724,933 +0.00(+0.54%)
Dec 15, 2022 0.4194 0.4196 0.3940 0.4044 1,440,373 -0.01(-1.65%)
Dec 14, 2022 0.4069 0.4150 0.4030 0.4112 976,690 +0.00(+0.15%)
Dec 13, 2022 0.4149 0.4194 0.4034 0.4106 1,696,760 +0.00(+0.51%)
Dec 12, 2022 0.4031 0.4150 0.4001 0.4085 1,169,559 +0.01(+1.29%)
Dec 09, 2022 0.4001 0.4189 0.4000 0.4033 1,881,825 +0.00(+0.57%)
Dec 08, 2022 0.4100 0.4190 0.4008 0.4010 1,056,291 -0.01(-2.20%)
Dec 07, 2022 0.4230 0.4295 0.4100 0.4100 1,100,134 -0.01(-2.96%)
Dec 06, 2022 0.4300 0.4399 0.4200 0.4225 684,014 -0.01(-3.23%)
Dec 05, 2022 0.4420 0.4490 0.4250 0.4366 9,639,544 -0.01(-1.91%)
Dec 02, 2022 0.4400 0.4520 0.4354 0.4451 615,304 +0.01(+1.16%)
Dec 01, 2022 0.4250 0.4400 0.4230 0.4400 393,364 +0.01(+2.88%)
Nov 30, 2022 0.4230 0.4395 0.4210 0.4277 813,479 +0.00(+0.64%)
Nov 29, 2022 0.4389 0.4450 0.4228 0.4250 1,631,738 -0.01(-2.30%)
Nov 28, 2022 0.4350 0.4440 0.4300 0.4350 1,231,829 +0.01(+2.33%)
Nov 25, 2022 0.4301 0.4490 0.4231 0.4251 1,345,403 -0.00(-1.14%)
Nov 23, 2022 0.4520 0.4568 0.4260 0.4300 3,085,159 -0.03(-5.89%)
Nov 22, 2022 0.4600 0.4785 0.4515 0.4569 842,952 -0.02(-3.79%)
Nov 21, 2022 0.4800 0.4970 0.4700 0.4749 843,563 -0.01(-2.08%)
Nov 18, 2022 0.5000 0.5000 0.4694 0.4850 655,295 +0.01(+2.08%)
Nov 17, 2022 0.4832 0.4894 0.4700 0.4751 784,944 -0.01(-1.29%)
Nov 16, 2022 0.4850 0.4910 0.4791 0.4813 754,399 -0.01(-1.78%)
Nov 15, 2022 0.4774 0.5000 0.4760 0.4900 978,231 -0.00(-0.97%)
Nov 14, 2022 0.5000 0.5000 0.4750 0.4948 281,189 +0.01(+1.98%)
Nov 11, 2022 0.4975 0.4975 0.4800 0.4852 456,158 +0.00(+0.04%)
Nov 10, 2022 0.4751 0.4974 0.4720 0.4850 643,860 +0.01(+2.11%)
Nov 09, 2022 0.4806 0.5000 0.4600 0.4750 1,029,273 -0.01(-2.26%)
Nov 08, 2022 0.4880 0.5100 0.4800 0.4860 697,620 -0.01(-1.20%)
Nov 07, 2022 0.4944 0.5300 0.4800 0.4919 709,260 +0.01(+1.42%)
Nov 04, 2022 0.5050 0.5100 0.4768 0.4850 2,383,661 -0.02(-3.00%)
Nov 03, 2022 0.4950 0.5100 0.4900 0.5000 9,975,033 +0.00(+0.00%)
Nov 02, 2022 0.5200 0.5350 0.4950 0.5000 891,588 -0.02(-2.91%)
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.