Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Freddie Mac
(OP:
FMCC
)
1.430
-0.020 (-1.38%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
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
.