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

Freddie Mac (OP: FMCC )

1.380 +0.020 (+1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 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 31, 2022 0.7715 0.8000 0.7600 0.7850 641,108 -0.00(-0.20%)
Mar 30, 2022 0.7915 0.7965 0.7725 0.7866 735,980 -0.01(-0.68%)
Mar 29, 2022 0.8051 0.8093 0.7900 0.7920 840,238 -0.02(-2.04%)
Mar 28, 2022 0.8013 0.8197 0.7900 0.8085 353,434 +0.02(+2.34%)
Mar 25, 2022 0.8190 0.8199 0.7900 0.7900 482,042 -0.02(-1.92%)
Mar 24, 2022 0.8250 0.8250 0.7950 0.8055 388,803 -0.01(-1.17%)
Mar 23, 2022 0.8300 0.8300 0.8001 0.8150 948,960 -0.02(-1.81%)
Mar 22, 2022 0.8296 0.8400 0.8184 0.8300 524,584 +0.00(+0.14%)
Mar 21, 2022 0.8067 0.8500 0.7950 0.8288 1,366,733 +0.02(+2.96%)
Mar 18, 2022 0.7950 0.8100 0.7810 0.8050 673,855 +0.01(+0.89%)
Mar 17, 2022 0.7850 0.8095 0.7750 0.7979 704,220 +0.02(+2.12%)
Mar 16, 2022 0.7600 0.7927 0.7500 0.7813 555,856 +0.03(+4.16%)
Mar 15, 2022 0.7545 0.7650 0.7500 0.7501 309,282 -0.00(-0.58%)
Mar 14, 2022 0.7511 0.7640 0.7455 0.7545 993,743 -0.02(-2.01%)
Mar 11, 2022 0.7700 0.7820 0.7611 0.7700 298,159 -0.01(-0.82%)
Mar 10, 2022 0.7855 0.7950 0.7600 0.7764 708,506 -0.01(-1.16%)
Mar 09, 2022 0.7911 0.7970 0.7725 0.7855 496,543 +0.00(+0.58%)
Mar 08, 2022 0.7600 0.7970 0.7500 0.7810 1,144,254 +0.01(+1.30%)
Mar 07, 2022 0.8100 0.8100 0.7620 0.7710 739,451 -0.03(-3.44%)
Mar 04, 2022 0.8100 0.8250 0.7740 0.7985 1,132,757 -0.01(-1.41%)
Mar 03, 2022 0.8450 0.8450 0.8000 0.8099 653,072 -0.03(-3.58%)
Mar 02, 2022 0.8400 0.8499 0.8310 0.8400 342,137 +0.00(+0.00%)
Mar 01, 2022 0.8300 0.8500 0.8299 0.8400 748,384 +0.01(+1.22%)
Feb 28, 2022 0.8100 0.8400 0.8000 0.8299 516,283 +0.03(+3.74%)
Feb 25, 2022 0.7855 0.8401 0.8000 0.8000 636,596 +0.01(+1.59%)
Feb 24, 2022 0.7800 0.7901 0.7500 0.7875 1,575,351 -0.00(-0.32%)
Feb 23, 2022 0.8000 0.8200 0.7900 0.7900 895,553 -0.01(-1.56%)
Feb 22, 2022 0.8301 0.8392 0.8000 0.8025 943,069 -0.03(-3.43%)
Feb 18, 2022 0.8310 0 +0.00(+0.12%)
Feb 17, 2022 0.8675 0.8700 0.8300 0.8300 668,099 -0.04(-4.60%)
Feb 16, 2022 0.8785 0.8900 0.8600 0.8700 207,086 -0.01(-1.14%)
Feb 15, 2022 0.8700 0.8920 0.8700 0.8800 447,057 +0.01(+0.57%)
Feb 14, 2022 0.8700 0.8860 0.8600 0.8750 423,012 +0.00(+0.46%)
Feb 11, 2022 0.8765 0.8970 0.8700 0.8710 558,486 -0.01(-1.00%)
Feb 10, 2022 0.8780 0.8900 0.8710 0.8798 290,749 +0.00(+0.39%)
Feb 09, 2022 0.8800 0.9200 0.8764 0.8764 812,892 +0.01(+0.57%)
Feb 08, 2022 0.8596 0.8800 0.8500 0.8714 438,553 +0.01(+0.66%)
Feb 07, 2022 0.8480 0.8657 0.8350 0.8657 605,316 +0.02(+2.45%)
Feb 04, 2022 0.8450 0.8490 0.8270 0.8450 1,365,066 +0.00(+0.24%)
Feb 03, 2022 0.8500 0.8300 0.8430 460,872 -0.01(-1.04%)
Feb 02, 2022 0.8440 0.8600 0.8335 0.8519 516,109 +0.01(+1.42%)
Feb 01, 2022 0.8300 0.8440 0.8100 0.8400 666,851 +0.01(+1.36%)
Jan 31, 2022 0.8300 0.8340 0.8100 0.8287 867,650 +0.01(+1.06%)
Jan 28, 2022 0.8150 0.8300 0.8000 0.8200 699,873 +0.00(+0.00%)
Jan 27, 2022 0.8350 0.8360 0.8130 0.8200 580,396 -0.02(-1.95%)
Jan 26, 2022 0.8500 0.8500 0.8300 0.8363 452,199 +0.00(+0.16%)
Jan 25, 2022 0.8460 0.8550 0.8010 0.8350 1,064,719 -0.01(-1.10%)
Jan 24, 2022 0.8700 0.8800 0.8000 0.8443 2,300,424 -0.04(-4.06%)
Jan 21, 2022 0.9077 0.9490 0.8800 0.8800 1,437,938 -0.06(-6.88%)
Jan 20, 2022 0.9200 0.9500 0.8800 0.9450 2,400,278 +0.01(+1.07%)
Jan 19, 2022 0.8650 0.9443 0.8600 0.9350 1,626,184 +0.06(+6.81%)
Jan 18, 2022 0.8750 0.8850 0.8600 0.8754 591,166 -0.00(-0.52%)
Jan 14, 2022 0.8800 0 -0.01(-1.48%)
Jan 13, 2022 0.8990 0.9000 0.8800 0.8932 623,515 -0.01(-0.74%)
Jan 12, 2022 0.8900 0.8999 0.8800 0.8999 687,499 +0.01(+0.89%)
Jan 11, 2022 0.8800 0.9003 0.8662 0.8920 627,396 +0.01(+1.36%)
Jan 10, 2022 0.8851 0.9000 0.8501 0.8800 587,145 -0.01(-0.58%)
Jan 07, 2022 0.8700 0.9100 0.8700 0.8851 562,654 -0.01(-0.56%)
Jan 06, 2022 0.9299 0.9299 0.8700 0.8901 607,958 -0.02(-2.19%)
Jan 05, 2022 0.9000 0.9300 0.8800 0.9100 744,775 +0.01(+1.11%)
Jan 04, 2022 0.9208 0.9208 0.8900 0.9000 414,290 -0.01(-1.10%)
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.