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 30, 2021
1.320
1.520
1.320
1.440
10,891,463
+0.12(+9.09%)
Jun 29, 2021
1.226
1.340
1.210
1.320
8,020,796
+0.12(+10.00%)
Jun 28, 2021
1.240
1.400
1.180
1.200
8,037,541
-0.04(-3.23%)
Jun 25, 2021
1.320
1.330
1.180
1.240
13,891,127
-0.06(-4.62%)
Jun 24, 2021
1.550
1.550
1.280
1.300
18,795,320
-0.11(-7.80%)
Jun 23, 2021
2.210
2.460
1.210
1.410
41,282,456
-0.82(-36.77%)
Jun 22, 2021
2.260
2.300
2.180
2.230
724,937
-0.05(-2.04%)
Jun 21, 2021
2.260
2.350
2.240
2.276
503,712
+0.02(+0.73%)
Jun 18, 2021
2.180
2.260
2.170
2.260
247,875
+0.04(+1.80%)
Jun 17, 2021
2.310
2.340
2.150
2.220
1,464,601
-0.08(-3.48%)
Jun 16, 2021
2.290
2.320
2.250
2.300
428,735
+0.01(+0.66%)
Jun 15, 2021
2.330
2.370
2.250
2.285
715,972
-0.06(-2.77%)
Jun 14, 2021
2.375
2.410
2.250
2.350
1,107,038
-0.04(-1.67%)
Jun 11, 2021
2.400
2.410
2.370
2.390
1,012,147
-0.04(-1.65%)
Jun 10, 2021
2.390
2.450
2.370
2.430
947,903
+0.05(+1.89%)
Jun 09, 2021
2.360
2.390
2.340
2.385
893,984
+0.00(+0.21%)
Jun 08, 2021
2.350
2.380
2.330
2.380
1,467,553
-0.02(-0.83%)
Jun 07, 2021
2.350
2.400
2.330
2.400
1,419,376
+0.08(+3.45%)
Jun 04, 2021
2.280
2.350
2.280
2.320
414,493
+0.02(+0.87%)
Jun 03, 2021
2.300
2.370
2.260
2.300
484,784
-0.03(-1.29%)
Jun 02, 2021
2.270
2.340
2.230
2.330
711,322
+0.05(+2.19%)
Jun 01, 2021
2.160
2.330
2.160
2.280
1,486,784
+0.11(+5.07%)
May 28, 2021
2.176
2.180
2.130
2.170
592,048
+0.00(+0.00%)
May 27, 2021
2.143
2.180
2.130
2.170
541,942
+0.03(+1.40%)
May 26, 2021
2.090
2.160
2.090
2.140
665,693
+0.05(+2.39%)
May 25, 2021
2.150
2.180
2.090
2.090
410,078
-0.07(-3.24%)
May 24, 2021
2.190
2.220
2.150
2.160
356,456
-0.02(-0.92%)
May 21, 2021
2.103
2.200
2.090
2.180
480,533
+0.07(+3.39%)
May 20, 2021
2.140
2.140
2.070
2.108
715,002
-0.02(-1.01%)
May 19, 2021
2.160
2.170
2.130
2.130
422,669
-0.04(-1.84%)
May 18, 2021
2.170
2.180
2.140
2.170
299,831
+0.00(+0.00%)
May 17, 2021
2.140
2.180
2.125
2.170
560,540
+0.02(+0.93%)
May 14, 2021
2.090
2.180
2.090
2.150
546,271
+0.07(+3.37%)
May 13, 2021
2.060
2.120
2.060
2.080
380,234
-0.05(-2.35%)
May 12, 2021
2.080
2.160
2.040
2.130
1,379,855
+0.05(+2.40%)
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%)
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
.