Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freddie Mac (OP: FMCC )

3.100 +0.180 (+6.16%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 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 (%)
Nov 20, 2024 3.240 3.250 2.770 2.920 13,867,624 -0.30(-9.32%)
Nov 19, 2024 3.330 3.480 3.200 3.220 6,365,525 -0.07(-2.22%)
Nov 18, 2024 3.030 3.430 3.020 3.293 9,156,052 +0.29(+9.77%)
Nov 15, 2024 2.890 3.050 2.800 3.000 11,376,317 +0.11(+3.81%)
Nov 14, 2024 2.970 3.000 2.630 2.890 20,509,092 -0.03(-1.03%)
Nov 13, 2024 2.860 3.200 2.450 2.920 26,046,922 +0.11(+3.91%)
Nov 12, 2024 2.210 2.930 2.200 2.810 31,668,120 +0.60(+27.15%)
Nov 11, 2024 2.000 2.230 1.990 2.210 21,976,972 +0.30(+15.71%)
Nov 08, 2024 1.880 2.050 1.810 1.910 9,130,954 +0.07(+3.80%)
Nov 07, 2024 1.660 2.030 1.580 1.840 16,892,844 +0.17(+10.18%)
Nov 06, 2024 1.790 1.800 1.500 1.670 20,426,688 +0.47(+39.17%)
Nov 05, 2024 1.180 1.320 1.180 1.200 7,178,786 +0.02(+1.69%)
Nov 04, 2024 1.220 1.240 1.120 1.180 4,415,062 -0.04(-3.12%)
Nov 01, 2024 1.300 1.300 1.185 1.218 3,531,623 -0.07(-5.58%)
Oct 31, 2024 1.290 1.320 1.255 1.290 3,319,786 -0.01(-0.77%)
Oct 30, 2024 1.330 1.360 1.280 1.300 1,737,317 -0.02(-1.52%)
Oct 29, 2024 1.380 1.420 1.310 1.320 2,822,287 -0.05(-3.65%)
Oct 28, 2024 1.450 1.490 1.300 1.370 3,743,043 -0.05(-3.86%)
Oct 25, 2024 1.380 1.450 1.370 1.425 2,004,028 +0.06(+4.78%)
Oct 24, 2024 1.470 1.485 1.350 1.360 2,618,786 -0.08(-5.56%)
Oct 23, 2024 1.420 1.510 1.400 1.440 3,689,141 +0.00(+0.00%)
Oct 22, 2024 1.380 1.480 1.380 1.440 5,186,056 +0.06(+4.35%)
Oct 21, 2024 1.290 1.400 1.290 1.380 3,654,623 +0.09(+6.98%)
Oct 18, 2024 1.310 1.315 1.270 1.290 1,304,716 -0.01(-0.92%)
Oct 17, 2024 1.260 1.330 1.250 1.302 1,901,378 +0.04(+3.33%)
Oct 16, 2024 1.240 1.300 1.240 1.260 1,199,885 +0.02(+1.25%)
Oct 15, 2024 1.250 1.290 1.220 1.244 1,633,646 -0.03(-2.01%)
Oct 14, 2024 1.150 1.300 1.150 1.270 5,042,382 +0.11(+9.48%)
Oct 11, 2024 1.140 1.160 1.130 1.160 819,830 +0.03(+2.65%)
Oct 10, 2024 1.100 1.160 1.100 1.130 1,174,467 +0.03(+2.73%)
Oct 09, 2024 1.120 1.125 1.070 1.100 840,406 -0.00(-0.36%)
Oct 08, 2024 1.105 1.130 1.080 1.104 759,865 -0.01(-0.54%)
Oct 07, 2024 1.130 1.115 1.080 1.110 1,259,946 -0.01(-0.89%)
Oct 04, 2024 1.130 1.150 1.080 1.120 1,459,818 -0.01(-0.88%)
Oct 03, 2024 1.120 1.130 1.100 1.130 388,657 +0.00(+0.04%)
Oct 02, 2024 1.130 1.140 1.110 1.129 780,995 -0.01(-0.92%)
Oct 01, 2024 1.150 1.160 1.110 1.140 1,057,323 -0.01(-0.87%)
Sep 30, 2024 1.170 1.190 1.100 1.150 1,362,672 -0.02(-1.71%)
Sep 27, 2024 1.190 1.200 1.160 1.170 1,240,747 -0.03(-2.50%)
Sep 26, 2024 1.200 1.210 1.190 1.200 1,502,786 +0.01(+0.84%)
Sep 25, 2024 1.210 1.210 1.190 1.190 600,050 -0.01(-0.83%)
Sep 24, 2024 1.210 1.220 1.190 1.200 418,368 -0.01(-0.83%)
Sep 23, 2024 1.200 1.220 1.190 1.210 957,930 +0.00(+0.00%)
Sep 20, 2024 1.190 1.230 1.190 1.210 502,203 +0.01(+0.83%)
Sep 19, 2024 1.240 1.240 1.190 1.200 1,148,476 -0.04(-3.23%)
Sep 18, 2024 1.200 1.240 1.200 1.240 1,307,206 +0.03(+2.48%)
Sep 17, 2024 1.200 1.230 1.160 1.210 2,958,597 +0.03(+2.54%)
Sep 16, 2024 1.140 1.200 1.120 1.180 1,385,199 +0.05(+4.42%)
Sep 13, 2024 1.150 1.190 1.120 1.130 2,390,170 +0.06(+5.61%)
Sep 12, 2024 1.090 1.150 1.060 1.070 1,832,692 -0.02(-1.43%)
Sep 11, 2024 1.170 1.170 1.060 1.085 2,753,867 -0.10(-8.78%)
Sep 10, 2024 1.200 1.200 1.160 1.190 525,105 -0.01(-0.83%)
Sep 09, 2024 1.130 1.210 1.130 1.200 1,158,597 +0.06(+5.26%)
Sep 06, 2024 1.140 1.170 1.110 1.140 1,050,556 +0.03(+2.70%)
Sep 05, 2024 1.080 1.140 1.080 1.110 372,702 +0.03(+2.78%)
Sep 04, 2024 1.100 1.110 1.080 1.080 502,868 -0.01(-0.92%)
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.