Skip to main content

Freddie Mac (OP: FMCC )

1.310 -0.080 (-5.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.390 1.390 1.290 1.310 1,128,016 -0.08(-5.76%)
Jul 18, 2024 1.370 1.410 1.320 1.390 1,456,267 +0.02(+1.83%)
Jul 17, 2024 1.420 1.440 1.360 1.365 1,531,939 -0.05(-3.87%)
Jul 16, 2024 1.390 1.470 1.390 1.420 2,121,939 +0.02(+1.43%)
Jul 15, 2024 1.330 1.450 1.320 1.400 3,476,216 +0.13(+10.24%)
Jul 12, 2024 1.250 1.300 1.250 1.270 1,402,003 +0.00(+0.00%)
Jul 11, 2024 1.280 1.300 1.230 1.270 1,638,262 +0.01(+0.79%)
Jul 10, 2024 1.280 1.310 1.250 1.260 737,357 -0.04(-3.08%)
Jul 09, 2024 1.310 1.350 1.270 1.300 2,123,840 -0.01(-0.76%)
Jul 08, 2024 1.380 1.380 1.310 1.310 838,041 -0.04(-2.96%)
Jul 05, 2024 1.360 1.380 1.310 1.350 803,681 -0.01(-0.74%)
Jul 03, 2024 1.305 1.360 1.250 1.360 980,249 +0.05(+3.82%)
Jul 02, 2024 1.350 1.390 1.260 1.310 1,323,161 -0.05(-3.68%)
Jul 01, 2024 1.350 1.450 1.350 1.360 2,708,102 +0.01(+0.74%)
Jun 28, 2024 1.270 1.380 1.250 1.350 3,077,797 +0.10(+8.43%)
Jun 27, 2024 1.220 1.280 1.210 1.245 1,463,878 -0.00(-0.40%)
Jun 26, 2024 1.190 1.250 1.180 1.250 632,538 +0.08(+6.84%)
Jun 25, 2024 1.200 1.246 1.150 1.170 1,589,636 -0.03(-2.09%)
Jun 24, 2024 1.080 1.220 1.080 1.195 1,989,706 +0.11(+10.65%)
Jun 21, 2024 1.230 1.240 0.9800 1.080 6,784,001 -0.15(-12.20%)
Jun 20, 2024 1.220 1.240 1.190 1.230 1,868,389 -0.01(-0.81%)
Jun 18, 2024 1.300 1.310 1.200 1.240 2,698,154 -0.06(-4.62%)
Jun 17, 2024 1.350 1.370 1.300 1.300 1,600,143 -0.05(-3.70%)
Jun 14, 2024 1.320 1.360 1.300 1.350 2,110,335 +0.02(+1.50%)
Jun 13, 2024 1.390 1.400 1.320 1.330 4,410,130 -0.07(-5.00%)
Jun 12, 2024 1.440 1.460 1.360 1.400 3,914,562 -0.05(-3.45%)
Jun 11, 2024 1.490 1.550 1.420 1.450 1,661,732 -0.10(-6.45%)
Jun 10, 2024 1.530 1.550 1.490 1.550 1,246,952 +0.01(+0.65%)
Jun 07, 2024 1.500 1.580 1.500 1.540 2,839,569 +0.02(+1.32%)
Jun 06, 2024 1.470 1.550 1.470 1.520 2,574,303 +0.05(+3.40%)
Jun 05, 2024 1.430 1.490 1.430 1.470 3,124,879 +0.04(+2.80%)
Jun 04, 2024 1.440 1.470 1.430 1.430 1,630,355 -0.02(-1.38%)
Jun 03, 2024 1.390 1.480 1.390 1.450 2,576,433 +0.00(+0.00%)
May 31, 2024 1.320 1.450 1.310 1.450 3,700,761 -0.02(-1.36%)
May 30, 2024 1.390 1.470 1.360 1.470 1,623,476 +0.11(+8.09%)
May 29, 2024 1.380 1.410 1.360 1.360 1,148,722 -0.01(-0.73%)
May 28, 2024 1.390 1.406 1.370 1.370 1,732,270 -0.05(-3.52%)
May 24, 2024 1.460 1.460 1.395 1.420 651,428 +0.00(+0.00%)
May 23, 2024 1.490 1.500 1.400 1.420 1,287,859 -0.06(-4.05%)
May 22, 2024 1.480 1.525 1.470 1.480 694,765 +0.00(+0.00%)
May 21, 2024 1.550 1.600 1.470 1.480 1,723,971 -0.08(-5.13%)
May 20, 2024 1.480 1.580 1.470 1.560 1,838,638 +0.08(+5.41%)
May 17, 2024 1.450 1.500 1.430 1.480 1,038,599 +0.02(+1.37%)
May 16, 2024 1.420 1.500 1.390 1.460 2,225,162 +0.04(+2.82%)
May 15, 2024 1.450 1.460 1.380 1.420 686,419 -0.02(-1.39%)
May 14, 2024 1.400 1.450 1.360 1.440 3,105,824 +0.04(+2.86%)
May 13, 2024 1.420 1.420 1.360 1.400 1,053,254 +0.02(+1.45%)
May 10, 2024 1.305 1.390 1.280 1.380 799,063 +0.07(+5.75%)
May 09, 2024 1.350 1.360 1.250 1.305 991,548 -0.05(-3.33%)
May 08, 2024 1.370 1.380 1.300 1.350 1,062,771 -0.02(-1.46%)
May 07, 2024 1.380 1.395 1.370 1.370 957,248 -0.01(-0.72%)
May 06, 2024 1.380 1.400 1.370 1.380 1,532,069 +0.00(+0.00%)
May 03, 2024 1.420 1.430 1.380 1.380 405,793 +0.00(+0.00%)
May 02, 2024 1.405 1.410 1.380 1.380 709,825 -0.02(-1.43%)
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.