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
)
1.370
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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 (%)
Jun 29, 2018
1.610
1.630
1.590
1.590
588,359
-0.02(-1.24%)
Jun 28, 2018
1.630
1.640
1.600
1.610
717,272
-0.01(-0.62%)
Jun 27, 2018
1.635
1.650
1.610
1.620
405,033
-0.02(-1.22%)
Jun 26, 2018
1.640
1.650
1.620
1.640
686,844
-0.01(-0.61%)
Jun 25, 2018
1.650
1.660
1.630
1.650
2,612,630
+0.00(+0.00%)
Jun 22, 2018
1.625
1.650
1.620
1.650
3,013,282
+0.05(+3.12%)
Jun 21, 2018
1.660
1.680
1.580
1.600
5,904,567
-0.05(-3.03%)
Jun 20, 2018
1.640
1.680
1.640
1.650
3,456,412
+0.00(+0.00%)
Jun 19, 2018
1.640
1.680
1.590
1.650
1,944,534
+0.01(+0.61%)
Jun 18, 2018
1.650
1.650
1.610
1.640
1,913,564
-0.01(-0.61%)
Jun 15, 2018
1.620
1.620
1.650
1,696,380
+0.03(+1.85%)
Jun 14, 2018
1.635
1.650
1.610
1.620
1,300,533
-0.02(-1.22%)
Jun 13, 2018
1.590
1.650
1.570
1.640
1,490,628
+0.07(+4.46%)
Jun 12, 2018
1.505
1.580
1.490
1.570
862,363
+0.06(+3.97%)
Jun 11, 2018
1.500
1.520
1.470
1.510
875,818
+0.02(+1.34%)
Jun 08, 2018
1.515
1.560
1.490
1.490
1,017,146
-0.03(-1.97%)
Jun 07, 2018
1.540
1.540
1.490
1.520
443,785
-0.01(-0.65%)
Jun 06, 2018
1.515
1.560
1.500
1.530
759,442
+0.01(+0.66%)
Jun 05, 2018
1.535
1.560
1.480
1.520
1,116,697
-0.02(-1.31%)
Jun 04, 2018
1.590
1.610
1.530
1.540
839,034
-0.05(-3.45%)
Jun 01, 2018
1.610
1.630
1.570
1.595
724,674
-0.03(-2.14%)
May 31, 2018
1.640
1.650
1.590
1.630
1,790,635
-0.01(-0.62%)
May 30, 2018
1.640
1.660
1.550
1.640
2,204,972
-0.01(-0.59%)
May 29, 2018
1.650
1.660
1.580
1.650
2,600,802
+0.03(+1.83%)
May 25, 2018
1.620
1.620
1.620
0
+0.03(+1.89%)
May 24, 2018
1.550
1.610
1.540
1.590
4,076,448
+0.06(+3.92%)
May 23, 2018
1.470
1.550
1.450
1.530
4,817,573
+0.05(+3.38%)
May 22, 2018
1.480
1.489
1.410
1.480
1,777,585
+0.01(+0.68%)
May 21, 2018
1.465
1.500
1.450
1.470
1,923,100
+0.03(+2.08%)
May 18, 2018
1.440
1.470
1.420
1.440
2,020,435
+0.02(+1.41%)
May 17, 2018
1.400
1.440
1.380
1.420
660,802
+0.02(+1.43%)
May 16, 2018
1.410
1.420
1.380
1.400
1,227,221
+0.00(+0.01%)
May 15, 2018
1.280
1.400
1.270
1.400
2,943,234
+0.09(+6.86%)
May 14, 2018
1.320
1.321
1.270
1.310
3,587,709
-0.01(-0.76%)
May 11, 2018
1.300
1.340
1.260
1.320
5,348,564
+0.01(+0.76%)
May 10, 2018
1.325
1.340
1.280
1.310
2,525,475
-0.02(-1.50%)
May 09, 2018
1.335
1.340
1.320
1.330
475,215
-0.01(-0.74%)
May 08, 2018
1.360
1.370
1.330
1.340
459,560
-0.03(-2.20%)
May 07, 2018
1.340
1.380
1.340
1.370
367,336
+0.02(+1.48%)
May 04, 2018
1.320
1.355
1.320
1.350
319,844
+0.02(+1.50%)
May 03, 2018
1.320
1.350
1.300
1.330
1,111,025
-0.03(-2.21%)
May 02, 2018
1.360
1.390
1.360
1.360
620,438
-0.01(-0.73%)
May 01, 2018
1.380
1.380
1.350
1.370
478,953
-0.01(-0.72%)
Apr 30, 2018
1.390
1.390
1.360
1.380
773,430
-0.01(-0.72%)
Apr 27, 2018
1.415
1.420
1.360
1.390
1,243,121
-0.02(-1.42%)
Apr 26, 2018
1.410
1.420
1.400
1.410
1,211,221
-0.02(-1.24%)
Apr 25, 2018
1.410
1.444
1.400
1.428
1,426,651
-0.01(-0.85%)
Apr 24, 2018
1.420
1.440
1.380
1.440
2,045,352
+0.03(+2.13%)
Apr 23, 2018
1.460
1.470
1.400
1.410
882,866
-0.04(-2.76%)
Apr 20, 2018
1.445
1.470
1.430
1.450
676,365
+0.01(+0.69%)
Apr 19, 2018
1.430
1.460
1.420
1.440
875,320
+0.01(+0.70%)
Apr 18, 2018
1.435
1.460
1.410
1.430
438,846
-0.02(-1.38%)
Apr 17, 2018
1.420
1.460
1.410
1.450
2,255,047
+0.03(+2.11%)
Apr 16, 2018
1.450
1.470
1.390
1.420
2,814,351
-0.03(-2.07%)
Apr 13, 2018
1.490
1.505
1.410
1.450
2,927,694
-0.02(-1.36%)
Apr 12, 2018
1.440
1.490
1.420
1.470
3,048,674
+0.02(+1.38%)
Apr 11, 2018
1.355
1.450
1.340
1.450
4,145,683
+0.09(+7.01%)
Apr 10, 2018
1.370
1.390
1.320
1.355
3,716,691
-0.01(-0.37%)
Apr 09, 2018
1.415
1.420
1.340
1.360
1,062,936
-0.03(-2.16%)
Apr 06, 2018
1.440
1.445
1.390
1.390
400,593
-0.02(-1.42%)
Apr 05, 2018
1.410
1.490
1.410
1.410
958,481
-0.01(-0.70%)
Apr 04, 2018
1.420
1.430
1.370
1.420
809,109
+0.00(+0.00%)
Apr 03, 2018
1.530
1.590
1.400
1.420
2,171,986
-0.10(-6.58%)
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
.