Freddie Mac (OP: FMCCK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 25, 2024 | 6.070 | 39 | +0.02(+0.33%) | |||
| Sep 24, 2024 | 6.050 | 6.050 | 6.050 | 6.050 | 200,000 | +0.10(+1.68%) |
| Sep 23, 2024 | 5.850 | 5.950 | 5.790 | 5.950 | 278,350 | -0.48(-7.47%) |
| Sep 17, 2024 | 6.430 | 0 | +0.00(+0.00%) | |||
| Sep 16, 2024 | 6.430 | 6.430 | 6.430 | 6.430 | 250 | +0.23(+3.71%) |
| Sep 11, 2024 | 6.200 | 0 | -0.10(-1.59%) | |||
| Sep 09, 2024 | 6.300 | 0 | +0.20(+3.28%) | |||
| Sep 06, 2024 | 6.100 | 6.100 | 6.100 | 6.100 | 100 | +0.30(+5.17%) |
| Aug 29, 2024 | 5.800 | 20 | +0.00(+0.00%) | |||
| Aug 26, 2024 | 5.800 | 0 | -0.03(-0.51%) | |||
| Aug 23, 2024 | 5.830 | 5.830 | 5.830 | 5.830 | 1,000 | +0.68(+13.20%) |
| Aug 16, 2024 | 5.150 | 50 | -0.23(-4.28%) | |||
| Aug 15, 2024 | 5.400 | 5.400 | 5.380 | 5.380 | 1,100 | -0.02(-0.37%) |
| Aug 13, 2024 | 5.400 | 0 | +0.02(+0.37%) | |||
| Aug 12, 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 151 | -0.37(-6.43%) |
| Aug 07, 2024 | 5.750 | 15 | +0.75(+15.00%) | |||
| Aug 05, 2024 | 5.000 | 0 | -0.76(-13.19%) | |||
| Aug 02, 2024 | 5.760 | 5.805 | 5.760 | 5.760 | 4,931 | -0.04(-0.69%) |
| Aug 01, 2024 | 6.230 | 6.450 | 5.800 | 5.800 | 3,585 | -0.75(-11.45%) |
| Jul 31, 2024 | 6.550 | 6.550 | 6.550 | 6.550 | 540 | -0.04(-0.61%) |
| Jul 30, 2024 | 6.590 | 6.590 | 6.590 | 6.590 | 100 | -0.21(-3.06%) |
| Jul 29, 2024 | 6.798 | 6.798 | 6.620 | 6.798 | 215 | -0.71(-9.48%) |
| Jul 23, 2024 | 7.510 | 0 | -0.27(-3.47%) | |||
| Jul 19, 2024 | 7.780 | 0 | +0.58(+8.06%) | |||
| Jul 18, 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 630 | -0.40(-5.26%) |
| Jul 17, 2024 | 7.620 | 7.620 | 7.600 | 7.600 | 3,516 | +0.10(+1.33%) |
| Jul 16, 2024 | 7.490 | 7.500 | 7.490 | 7.500 | 300 | +0.10(+1.35%) |
| Jul 15, 2024 | 6.550 | 7.400 | 6.550 | 7.400 | 2,962 | +0.31(+4.37%) |
| Jul 12, 2024 | 7.090 | 7.090 | 7.090 | 7.090 | 100 | -0.19(-2.61%) |
| Jul 05, 2024 | 7.280 | 0 | +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.
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.