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

Freddie Mac (OP: FMCC )

0.4059 +0.0114 (+2.89%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 27, 2023 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 (%)
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%)
Feb 01, 2023 0.4672 0.4890 0.4640 0.4800 468,122 +0.01(+3.23%)
Jan 31, 2023 0.4597 0.4699 0.4597 0.4650 444,681 +0.01(+1.62%)
Jan 30, 2023 0.4650 0.4699 0.4500 0.4576 924,760 -0.01(-2.62%)
Jan 27, 2023 0.4921 0.5000 0.4600 0.4699 1,159,175 -0.03(-5.83%)
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%)
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.