Freddie Mac (OP: FMCC )

2.130 USD +0.050 (+2.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 2.140 2.190 2.040 2.080 1,878,576 -0.08(-3.70%)
May 10, 2021 2.160 2.210 2.140 2.160 774,497 -0.00(-0.23%)
May 07, 2021 2.210 2.220 2.160 2.165 1,099,182 -0.04(-2.04%)
May 06, 2021 2.210 2.240 2.150 2.210 966,165 -0.03(-1.34%)
May 05, 2021 2.200 2.240 2.150 2.240 1,330,016 +0.02(+0.90%)
May 04, 2021 2.370 2.370 2.130 2.220 3,223,740 -0.16(-6.72%)
May 03, 2021 2.370 2.400 2.360 2.380 579,259 -0.01(-0.42%)
Apr 30, 2021 2.390 2.400 2.370 2.390 575,800 -0.01(-0.41%)
Apr 29, 2021 2.370 2.410 2.350 2.400 1,730,686 +0.00(+0.00%)
Apr 28, 2021 2.400 2.410 2.380 2.400 766,607 +0.00(+0.00%)
Apr 27, 2021 2.430 2.430 2.370 2.400 797,873 -0.03(-1.23%)
Apr 26, 2021 2.410 2.460 2.380 2.430 723,705 -0.01(-0.41%)
Apr 23, 2021 2.410 2.450 2.340 2.440 2,267,100 +0.04(+1.67%)
Apr 22, 2021 2.390 2.410 2.330 2.400 2,071,236 +0.03(+1.27%)
Apr 21, 2021 2.260 2.400 2.250 2.370 1,965,118 +0.07(+3.04%)
Apr 20, 2021 2.370 2.380 2.230 2.300 2,260,755 -0.07(-2.95%)
Apr 19, 2021 2.360 2.430 2.320 2.370 1,528,238 +0.01(+0.42%)
Apr 16, 2021 2.270 2.440 2.200 2.360 4,065,400 +0.09(+3.96%)
Apr 15, 2021 2.240 2.280 2.170 2.270 1,690,978 +0.07(+3.18%)
Apr 14, 2021 2.120 2.280 2.100 2.200 959,804 +0.07(+3.29%)
Apr 13, 2021 2.170 2.180 2.060 2.130 1,505,467 -0.04(-1.84%)
Apr 12, 2021 2.310 2.310 2.150 2.170 2,122,458 -0.14(-6.06%)
Apr 09, 2021 2.410 2.450 2.250 2.310 3,067,800 -0.08(-3.35%)
Apr 08, 2021 2.180 2.400 2.175 2.390 5,542,331 +0.21(+9.63%)
Apr 07, 2021 2.020 2.190 2.020 2.180 3,683,704 +0.16(+7.92%)
Apr 06, 2021 2.020 2.050 2.000 2.020 862,710 -0.01(-0.49%)
Apr 05, 2021 2.020 2.060 1.995 2.030 1,274,617 +0.01(+0.50%)
Apr 01, 2021 2.060 2.070 2.010 2.020 734,500 -0.03(-1.46%)
Mar 31, 2021 1.960 2.080 1.960 2.050 2,977,661 +0.09(+4.59%)
Mar 30, 2021 1.920 1.960 1.910 1.960 1,423,552 +0.00(+0.00%)
Mar 29, 2021 1.857 1.960 1.850 1.960 2,238,018 +0.10(+5.38%)
Mar 26, 2021 1.860 1.870 1.850 1.860 416,700 +0.00(+0.00%)
Mar 25, 2021 1.850 1.880 1.840 1.860 761,966 +0.01(+0.54%)
Mar 24, 2021 1.840 1.880 1.840 1.850 1,083,753 -0.00(-0.16%)
Mar 23, 2021 1.840 1.880 1.840 1.853 676,033 +0.01(+0.71%)
Mar 22, 2021 1.850 1.870 1.840 1.840 1,215,930 -0.01(-0.54%)
Mar 19, 2021 1.860 1.860 1.820 1.850 493,100 +0.00(+0.00%)
Mar 18, 2021 1.830 1.860 1.800 1.850 1,037,246 +0.02(+1.09%)
Mar 17, 2021 1.840 1.850 1.830 1.830 299,312 -0.02(-1.08%)
Mar 16, 2021 1.840 1.850 1.810 1.850 650,752 +0.01(+0.54%)
Mar 15, 2021 1.845 1.857 1.830 1.840 1,658,283 -0.03(-1.60%)
Mar 12, 2021 1.850 1.880 1.830 1.870 936,900 +0.02(+1.08%)
Mar 11, 2021 1.830 1.870 1.800 1.850 1,205,969 +0.05(+2.78%)
Mar 10, 2021 1.820 1.830 1.800 1.800 944,638 -0.02(-1.10%)
Mar 09, 2021 1.810 1.850 1.810 1.820 842,494 +0.02(+1.11%)
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%)
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.