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

Freddie Mac (OP: FMCC )

1.380 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 24, 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 (%)
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%)
Jan 03, 2023 0.3600 0.4490 0.3550 0.4438 3,151,275 +0.09(+25.62%)
Dec 30, 2022 0.3600 0.3600 0.3500 0.3533 2,192,899 -0.00(-1.17%)
Dec 29, 2022 0.3605 0.3700 0.3531 0.3575 3,125,058 -0.01(-1.76%)
Dec 28, 2022 0.3801 0.3859 0.3599 0.3639 1,647,476 -0.02(-4.26%)
Dec 27, 2022 0.3810 0.4020 0.3800 0.3801 2,057,410 -0.01(-1.55%)
Dec 23, 2022 0.3800 0.4000 0.3800 0.3861 1,070,738 +0.00(+1.21%)
Dec 22, 2022 0.3833 0.3833 0.3805 0.3815 663,728 +0.00(+0.21%)
Dec 21, 2022 0.3831 0.3900 0.3805 0.3807 1,118,987 -0.00(-0.29%)
Dec 20, 2022 0.4050 0.4050 0.3806 0.3818 1,553,397 -0.01(-3.59%)
Dec 19, 2022 0.4099 0.4100 0.3960 0.3960 1,228,250 -0.01(-2.61%)
Dec 16, 2022 0.4000 0.4098 0.4000 0.4066 724,933 +0.00(+0.54%)
Dec 15, 2022 0.4194 0.4196 0.3940 0.4044 1,440,373 -0.01(-1.65%)
Dec 14, 2022 0.4069 0.4150 0.4030 0.4112 976,690 +0.00(+0.15%)
Dec 13, 2022 0.4149 0.4194 0.4034 0.4106 1,696,760 +0.00(+0.51%)
Dec 12, 2022 0.4031 0.4150 0.4001 0.4085 1,169,559 +0.01(+1.29%)
Dec 09, 2022 0.4001 0.4189 0.4000 0.4033 1,881,825 +0.00(+0.57%)
Dec 08, 2022 0.4100 0.4190 0.4008 0.4010 1,056,291 -0.01(-2.20%)
Dec 07, 2022 0.4230 0.4295 0.4100 0.4100 1,100,134 -0.01(-2.96%)
Dec 06, 2022 0.4300 0.4399 0.4200 0.4225 684,014 -0.01(-3.23%)
Dec 05, 2022 0.4420 0.4490 0.4250 0.4366 9,639,544 -0.01(-1.91%)
Dec 02, 2022 0.4400 0.4520 0.4354 0.4451 615,304 +0.01(+1.16%)
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.