Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freddie Mac (OP:FMCC)

7.940 +0.110 (+1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 7.940 8.090 7.770 7.940 4,326,037 +0.11(+1.40%)
May 29, 2025 8.010 8.100 7.570 7.830 5,730,347 -0.17(-2.12%)
May 28, 2025 8.790 8.900 7.680 8.000 13,047,577 +0.40(+5.26%)
May 27, 2025 7.790 8.090 7.600 7.600 5,263,312 -0.16(-2.06%)
May 23, 2025 7.900 8.000 7.420 7.760 11,022,201 -0.29(-3.60%)
May 22, 2025 7.600 8.140 6.910 8.050 27,284,750 +2.38(+41.98%)
May 21, 2025 5.830 5.990 5.610 5.670 2,072,962 -0.16(-2.74%)
May 20, 2025 5.500 5.950 5.460 5.830 4,142,200 +0.33(+6.00%)
May 19, 2025 5.440 5.500 5.410 5.500 765,776 +0.04(+0.73%)
May 16, 2025 5.430 5.500 5.420 5.460 803,947 +0.03(+0.55%)
May 15, 2025 5.370 5.500 5.360 5.430 727,623 +0.02(+0.37%)
May 14, 2025 5.500 5.505 5.320 5.410 779,773 +0.01(+0.19%)
May 13, 2025 5.400 5.530 5.400 5.400 1,218,791 -0.05(-0.92%)
May 12, 2025 5.500 5.650 5.420 5.450 2,016,262 +0.07(+1.30%)
May 09, 2025 5.440 5.470 5.270 5.380 1,077,539 -0.04(-0.74%)
May 08, 2025 5.280 5.480 5.200 5.420 1,909,962 +0.14(+2.65%)
May 07, 2025 5.310 5.330 5.190 5.280 1,083,982 +0.01(+0.19%)
May 06, 2025 5.170 5.280 5.170 5.270 1,065,966 +0.07(+1.35%)
May 05, 2025 5.100 5.250 5.100 5.200 1,154,894 +0.07(+1.36%)
May 02, 2025 5.170 5.264 5.100 5.130 1,721,291 -0.04(-0.77%)
May 01, 2025 5.180 5.340 5.100 5.170 1,230,819 -0.01(-0.19%)
Apr 30, 2025 5.200 5.200 4.990 5.180 795,068 -0.03(-0.58%)
Apr 29, 2025 5.130 5.230 5.060 5.210 1,201,028 +0.08(+1.56%)
Apr 28, 2025 5.140 5.240 5.070 5.130 652,035 -0.05(-0.97%)
Apr 25, 2025 5.195 5.220 5.030 5.180 952,642 -0.10(-1.89%)
Apr 24, 2025 5.340 5.350 5.145 5.280 1,079,848 +0.01(+0.19%)
Apr 23, 2025 5.310 5.400 5.270 5.270 1,444,053 +0.10(+1.93%)
Apr 22, 2025 5.020 5.180 5.010 5.170 1,110,843 +0.12(+2.38%)
Apr 21, 2025 5.200 5.200 4.890 5.050 1,343,099 -0.13(-2.51%)
Apr 17, 2025 5.180 5.263 5.050 5.180 896,647 +0.06(+1.17%)
Apr 16, 2025 5.320 5.400 5.030 5.120 1,543,021 -0.32(-5.88%)
Apr 15, 2025 5.200 5.450 5.170 5.440 2,019,558 +0.22(+4.21%)
Apr 14, 2025 4.920 5.550 4.870 5.220 4,635,195 +0.40(+8.30%)
Apr 11, 2025 4.800 4.960 4.670 4.820 1,261,544 +0.07(+1.47%)
Apr 10, 2025 4.950 4.950 4.600 4.750 3,133,281 -0.30(-5.94%)
Apr 09, 2025 4.200 5.150 4.180 5.050 5,924,724 +0.75(+17.44%)
Apr 08, 2025 4.770 5.190 4.200 4.300 5,180,382 -0.38(-8.12%)
Apr 07, 2025 4.220 4.690 4.060 4.680 8,266,525 +0.02(+0.43%)
Apr 04, 2025 4.900 5.000 4.500 4.660 6,415,671 -0.59(-11.24%)
Apr 03, 2025 5.325 5.440 5.120 5.250 2,407,244 -0.36(-6.42%)
Apr 02, 2025 5.700 5.750 5.420 5.610 1,279,516 -0.10(-1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.