Skip to main content

Freddie Mac (OP: FMCC )

1.240 -0.060 (-4.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.381 1.440 1.360 1.400 1,199,234 +0.04(+2.94%)
Apr 30, 2024 1.390 1.450 1.350 1.360 582,422 -0.07(-4.90%)
Apr 29, 2024 1.370 1.460 1.370 1.430 1,879,801 +0.05(+3.62%)
Apr 26, 2024 1.370 1.380 1.310 1.380 1,378,556 +0.02(+1.47%)
Apr 25, 2024 1.380 1.380 1.350 1.360 475,018 -0.02(-1.45%)
Apr 24, 2024 1.350 1.380 1.340 1.380 910,806 +0.01(+1.10%)
Apr 23, 2024 1.310 1.380 1.310 1.365 1,519,388 +0.04(+3.41%)
Apr 22, 2024 1.250 1.330 1.240 1.320 1,617,272 +0.07(+5.60%)
Apr 19, 2024 1.230 1.290 1.220 1.250 1,268,403 +0.02(+1.63%)
Apr 18, 2024 1.300 1.350 1.230 1.230 1,442,278 -0.07(-5.38%)
Apr 17, 2024 1.330 1.370 1.300 1.300 1,491,640 -0.03(-2.26%)
Apr 16, 2024 1.340 1.360 1.250 1.330 3,436,943 -0.03(-2.21%)
Apr 15, 2024 1.450 1.460 0.8800 1.360 1,871,042 -0.10(-6.63%)
Apr 12, 2024 1.490 1.500 1.430 1.456 2,036,932 -0.03(-2.25%)
Apr 11, 2024 1.400 1.510 1.390 1.490 1,863,058 +0.06(+4.20%)
Apr 10, 2024 1.450 1.460 1.360 1.430 1,496,212 -0.04(-2.72%)
Apr 09, 2024 1.350 1.500 1.350 1.470 3,468,862 +0.12(+8.89%)
Apr 08, 2024 1.200 1.360 1.160 1.350 3,160,328 +0.13(+10.66%)
Apr 05, 2024 1.380 1.380 1.170 1.220 4,774,689 -0.16(-11.59%)
Apr 04, 2024 1.410 1.440 1.360 1.380 3,175,057 -0.03(-2.13%)
Apr 03, 2024 1.500 1.500 1.390 1.410 2,584,614 -0.09(-6.00%)
Apr 02, 2024 1.460 1.520 1.400 1.500 2,709,739 -0.01(-0.66%)
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.