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

Freddie Mac (OP: FMCC )

1.300 UNCHANGED
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 0.6380 0.6800 0.6310 0.6500 1,542,743 +0.01(+1.04%)
Oct 30, 2023 0.6437 0.6500 0.6311 0.6433 838,441 +0.00(+0.12%)
Oct 27, 2023 0.6160 0.6620 0.6120 0.6425 2,080,590 +0.01(+1.97%)
Oct 26, 2023 0.6501 0.6501 0.6220 0.6301 763,873 -0.03(-3.95%)
Oct 25, 2023 0.6310 0.6560 0.6275 0.6560 1,316,742 +0.04(+5.79%)
Oct 24, 2023 0.6180 0.6250 0.6021 0.6201 182,053 +0.01(+2.16%)
Oct 23, 2023 0.6018 0.6200 0.5875 0.6070 771,387 +0.00(+0.10%)
Oct 20, 2023 0.6201 0.6270 0.6006 0.6064 736,518 -0.01(-1.70%)
Oct 19, 2023 0.6374 0.6406 0.6120 0.6169 395,680 -0.02(-3.16%)
Oct 18, 2023 0.6325 0.6455 0.6150 0.6370 504,078 -0.00(-0.16%)
Oct 17, 2023 0.6449 0.6645 0.6380 0.6380 567,978 +0.00(+0.47%)
Oct 16, 2023 0.6150 0.6556 0.6151 0.6350 879,244 +0.02(+3.42%)
Oct 13, 2023 0.6000 0.6260 0.6000 0.6140 443,533 +0.00(+0.66%)
Oct 12, 2023 0.6199 0.6600 0.6100 0.6100 1,859,289 -0.01(-1.60%)
Oct 11, 2023 0.5840 0.6256 0.5800 0.6199 814,667 +0.04(+6.33%)
Oct 10, 2023 0.5650 0.5895 0.5500 0.5830 607,982 +0.02(+2.82%)
Oct 09, 2023 0.5612 0.5700 0.5260 0.5670 649,988 +0.02(+3.07%)
Oct 06, 2023 0.5524 0.5590 0.5150 0.5501 701,116 -0.02(-2.98%)
Oct 05, 2023 0.5486 0.5670 0.5360 0.5670 1,109,600 +0.01(+1.27%)
Oct 04, 2023 0.5800 0.5802 0.5410 0.5599 1,638,036 -0.02(-3.50%)
Oct 03, 2023 0.5900 0.5975 0.5680 0.5802 1,373,793 -0.01(-1.99%)
Oct 02, 2023 0.6049 0.6049 0.5900 0.5920 809,264 +0.00(+0.00%)
Sep 29, 2023 0.6022 0.6149 0.5901 0.5920 490,245 -0.01(-1.99%)
Sep 28, 2023 0.6209 0.6209 0.6001 0.6040 796,989 -0.01(-0.97%)
Sep 27, 2023 0.5910 0.6220 0.5910 0.6099 484,605 +0.01(+1.67%)
Sep 26, 2023 0.6060 0.6190 0.5900 0.5999 640,264 -0.02(-3.24%)
Sep 25, 2023 0.6200 0.6228 0.6135 0.6200 405,651 +0.00(+0.00%)
Sep 22, 2023 0.6195 0.6349 0.6130 0.6200 288,220 +0.00(+0.00%)
Sep 21, 2023 0.6313 0.6400 0.6116 0.6200 671,409 +0.00(+0.80%)
Sep 20, 2023 0.6160 0.6397 0.6151 0.6151 195,474 -0.01(-1.19%)
Sep 19, 2023 0.6200 0.6398 0.6127 0.6225 437,895 +0.00(+0.40%)
Sep 18, 2023 0.6151 0.6360 0.6100 0.6200 495,756 -0.00(-0.02%)
Sep 15, 2023 0.6054 0.6262 0.6010 0.6201 633,337 +0.01(+1.82%)
Sep 14, 2023 0.6600 0.6600 0.5910 0.6090 4,160,832 -0.05(-7.73%)
Sep 13, 2023 0.6650 0.6800 0.6520 0.6600 379,356 -0.01(-1.49%)
Sep 12, 2023 0.6650 0.7100 0.6420 0.6700 592,890 +0.00(+0.60%)
Sep 11, 2023 0.6785 0.7000 0.6351 0.6660 665,001 -0.01(-1.76%)
Sep 08, 2023 0.6967 0.7471 0.6620 0.6779 2,592,038 -0.02(-2.46%)
Sep 07, 2023 0.6100 0.6950 0.6000 0.6950 3,131,161 +0.07(+12.10%)
Sep 06, 2023 0.5950 0.6275 0.5880 0.6200 871,032 +0.03(+4.22%)
Sep 05, 2023 0.5970 0.6150 0.5752 0.5949 478,022 -0.01(-0.85%)
Sep 01, 2023 0.6100 0.6285 0.5800 0.6000 813,688 +0.00(+0.00%)
Aug 31, 2023 0.6097 0.6468 0.5813 0.6000 2,669,888 +0.02(+3.22%)
Aug 30, 2023 0.5449 0.6150 0.5401 0.5813 2,056,747 +0.04(+7.65%)
Aug 29, 2023 0.5217 0.5488 0.5217 0.5400 808,713 +0.02(+3.51%)
Aug 28, 2023 0.5500 0.5600 0.5210 0.5217 669,218 -0.02(-3.39%)
Aug 25, 2023 0.5819 0.5850 0.5211 0.5400 1,781,865 -0.03(-5.40%)
Aug 24, 2023 0.5690 0.5851 0.5561 0.5708 812,480 +0.00(+0.32%)
Aug 23, 2023 0.5835 0.5900 0.5590 0.5690 879,213 -0.00(-0.61%)
Aug 22, 2023 0.5900 0.6250 0.5600 0.5725 884,220 +0.00(+0.53%)
Aug 21, 2023 0.5705 0.6900 0.5410 0.5695 3,677,679 -0.01(-2.05%)
Aug 18, 2023 0.7989 0.7989 0.5410 0.5814 7,742,189 -0.21(-26.57%)
Aug 17, 2023 0.6000 0.8050 0.6000 0.7918 12,865,169 +0.19(+31.97%)
Aug 16, 2023 0.5040 0.6050 0.4950 0.6000 7,242,934 +0.10(+19.05%)
Aug 15, 2023 0.5000 0.5100 0.4975 0.5040 3,952,281 +0.01(+1.31%)
Aug 14, 2023 0.4506 0.5300 0.4456 0.4975 2,802,275 +0.04(+9.65%)
Aug 11, 2023 0.4500 0.4598 0.4500 0.4537 177,393 -0.00(-0.07%)
Aug 10, 2023 0.4528 0.4551 0.4500 0.4540 538,518 +0.00(+0.27%)
Aug 09, 2023 0.4501 0.4550 0.4500 0.4528 514,993 +0.00(+0.60%)
Aug 08, 2023 0.4501 0.4599 0.4501 0.4501 463,524 -0.00(-0.97%)
Aug 07, 2023 0.4515 0.4598 0.4500 0.4545 518,048 +0.00(+0.62%)
Aug 04, 2023 0.4600 0.4699 0.4500 0.4517 1,177,940 -0.00(-0.73%)
Aug 03, 2023 0.4600 0.4695 0.4512 0.4550 214,282 -0.01(-1.09%)
Aug 02, 2023 0.4726 0.4885 0.4501 0.4600 415,353 -0.01(-2.15%)
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.