Skip to main content

Freddie Mac (OP: FMCC )

1.350 -0.270 (-16.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.4301 0.4449 0.4300 0.4337 783,774 +0.00(+0.67%)
Jun 29, 2023 0.4302 0.4399 0.4300 0.4308 1,277,692 +0.00(+0.14%)
Jun 28, 2023 0.4440 0.4450 0.4300 0.4302 924,015 -0.01(-2.49%)
Jun 27, 2023 0.4326 0.4480 0.4300 0.4412 1,248,072 +0.01(+1.89%)
Jun 26, 2023 0.4322 0.4375 0.4300 0.4330 1,144,481 +0.00(+0.19%)
Jun 23, 2023 0.4320 0.4394 0.4300 0.4322 481,377 -0.00(-0.64%)
Jun 22, 2023 0.4369 0.4400 0.4301 0.4350 332,601 +0.00(+1.12%)
Jun 21, 2023 0.4326 0.4430 0.4300 0.4302 1,208,002 -0.01(-2.21%)
Jun 20, 2023 0.4424 0.4450 0.4301 0.4399 707,611 -0.00(-0.57%)
Jun 16, 2023 0.4464 0.4561 0.4400 0.4424 862,258 -0.01(-1.12%)
Jun 15, 2023 0.4400 0.4500 0.4307 0.4474 2,946,941 -0.04(-7.71%)
May 08, 2023 0.4450 0.4970 0.4369 0.4848 1,751,790 +0.04(+9.91%)
May 05, 2023 0.4221 0.4490 0.4221 0.4411 916,202 +0.01(+3.30%)
May 04, 2023 0.4261 0.4440 0.4200 0.4270 800,639 -0.00(-0.84%)
May 03, 2023 0.4300 0.4650 0.4245 0.4306 1,302,402 -0.00(-0.39%)
May 02, 2023 0.4241 0.4493 0.4161 0.4323 544,101 +0.01(+1.34%)
May 01, 2023 0.4260 0.4348 0.4200 0.4266 351,674 -0.00(-0.09%)
Apr 28, 2023 0.4286 0.4362 0.4205 0.4270 207,399 -0.01(-1.25%)
Apr 27, 2023 0.4230 0.4399 0.4226 0.4324 138,542 +0.01(+2.32%)
Apr 26, 2023 0.4171 0.4340 0.4142 0.4226 490,055 +0.00(+1.08%)
Apr 25, 2023 0.4325 0.4400 0.4105 0.4181 524,463 -0.01(-2.84%)
Apr 24, 2023 0.4462 0.4499 0.4300 0.4303 446,537 -0.01(-3.17%)
Apr 21, 2023 0.4410 0.4600 0.4410 0.4444 430,254 +0.00(+0.77%)
Apr 20, 2023 0.4500 0.4570 0.4300 0.4410 518,166 +0.00(+0.23%)
Apr 19, 2023 0.4600 0.4699 0.4285 0.4400 841,422 -0.03(-5.76%)
Apr 18, 2023 0.4760 0.4900 0.4510 0.4669 759,198 -0.01(-2.73%)
Apr 17, 2023 0.4425 0.4949 0.4400 0.4800 2,035,016 +0.04(+9.09%)
Apr 14, 2023 0.4117 0.4400 0.4117 0.4400 401,129 +0.03(+6.87%)
Apr 13, 2023 0.4100 0.4190 0.4100 0.4117 527,660 -0.01(-1.25%)
Apr 12, 2023 0.4050 0.4200 0.4050 0.4169 806,266 +0.01(+1.71%)
Apr 11, 2023 0.4200 0.4200 0.4003 0.4099 295,164 +0.00(+1.13%)
Apr 10, 2023 0.4000 0.4100 0.4000 0.4053 253,324 +0.00(+0.32%)
Apr 06, 2023 0.4043 0.4105 0.4000 0.4040 705,214 -0.00(-0.07%)
Apr 05, 2023 0.4010 0.4090 0.4010 0.4043 474,000 -0.00(-0.79%)
Apr 04, 2023 0.4152 0.4152 0.4000 0.4075 312,977 -0.01(-1.93%)
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.