Freddie Mac (OP: FMCC )

1.800 USD +0.020 (+1.12%)
Official Closing Price Updated: 4:09 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 1.803 1.860 1.800 1.800 1,097,599 +0.02(+1.12%)
Mar 05, 2021 1.810 1.920 1.760 1.780 2,523,400 -0.01(-0.56%)
Mar 04, 2021 1.780 1.840 1.760 1.790 1,352,705 +0.00(+0.00%)
Mar 03, 2021 1.780 1.810 1.760 1.790 1,434,570 +0.01(+0.56%)
Mar 02, 2021 1.830 1.830 1.760 1.780 737,965 -0.03(-1.66%)
Mar 01, 2021 1.800 1.900 1.760 1.810 1,860,581 +0.00(+0.00%)
Feb 26, 2021 1.720 1.820 1.705 1.810 1,574,900 +0.09(+5.23%)
Feb 25, 2021 1.760 1.770 1.710 1.720 759,635 -0.02(-1.15%)
Feb 24, 2021 1.750 1.770 1.700 1.740 2,133,693 -0.01(-0.85%)
Feb 23, 2021 1.760 1.780 1.730 1.755 1,713,156 -0.03(-1.40%)
Feb 22, 2021 1.796 1.800 1.770 1.780 1,006,676 -0.02(-1.11%)
Feb 19, 2021 1.800 1.820 1.790 1.800 660,500 +0.01(+0.28%)
Feb 18, 2021 1.810 1.810 1.780 1.795 895,040 -0.02(-0.83%)
Feb 17, 2021 1.810 1.820 1.800 1.810 659,077 -0.00(-0.28%)
Feb 16, 2021 1.910 1.910 1.810 1.815 859,713 +0.00(+0.28%)
Feb 12, 2021 1.820 1.840 1.800 1.810 814,100 +0.00(+0.00%)
Feb 11, 2021 1.810 1.840 1.810 1.810 650,357 -0.01(-0.55%)
Feb 10, 2021 1.860 1.860 1.810 1.820 1,370,196 -0.04(-2.15%)
Feb 09, 2021 1.850 1.880 1.840 1.860 1,084,927 +0.00(+0.00%)
Feb 08, 2021 1.870 1.880 1.850 1.860 908,695 -0.01(-0.53%)
Feb 05, 2021 1.880 1.880 1.850 1.870 648,700 -0.01(-0.53%)
Feb 04, 2021 1.880 1.890 1.850 1.880 976,483 +0.00(+0.00%)
Feb 03, 2021 1.900 1.900 1.850 1.880 1,003,688 -0.01(-0.53%)
Feb 02, 2021 1.900 1.920 1.850 1.890 1,120,748 +0.00(+0.00%)
Feb 01, 2021 1.860 1.950 1.850 1.890 1,270,594 +0.03(+1.61%)
Jan 29, 2021 1.980 1.990 1.850 1.860 1,588,100 -0.06(-3.12%)
Jan 28, 2021 2.050 2.150 1.920 1.920 4,508,185 -0.13(-6.34%)
Jan 27, 2021 1.850 2.075 1.820 2.050 17,775,859 +0.19(+10.22%)
Jan 26, 2021 1.850 1.930 1.840 1.860 1,948,269 +0.04(+1.92%)
Jan 25, 2021 1.745 1.860 1.730 1.825 2,186,018 +0.06(+3.69%)
Jan 22, 2021 1.800 1.800 1.700 1.760 3,670,600 -0.04(-2.22%)
Jan 21, 2021 1.840 1.870 1.790 1.800 2,073,082 -0.05(-2.96%)
Jan 20, 2021 1.900 1.910 1.820 1.855 3,208,209 -0.04(-2.37%)
Jan 19, 2021 1.860 1.950 1.720 1.900 7,797,251 +0.08(+4.40%)
Jan 15, 2021 1.970 1.970 1.800 1.820 10,333,900 -0.15(-7.61%)
Jan 14, 2021 1.970 2.040 1.950 1.970 1,913,561 -0.01(-0.51%)
Jan 13, 2021 2.050 2.050 1.910 1.980 2,429,499 -0.04(-1.98%)
Jan 12, 2021 2.000 2.100 1.950 2.020 2,454,108 -0.01(-0.49%)
Jan 11, 2021 1.910 2.090 1.900 2.030 3,125,430 +0.12(+6.28%)
Jan 08, 2021 1.980 2.000 1.870 1.910 5,106,800 -0.10(-4.81%)
Jan 07, 2021 2.170 2.190 1.970 2.006 5,432,928 -0.18(-8.17%)
Jan 06, 2021 2.250 2.280 2.120 2.185 3,252,410 -0.09(-4.17%)
Jan 05, 2021 2.270 2.340 2.230 2.280 1,814,586 -0.05(-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.