Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freddie Mac (OP: FMCC )

1.290 -0.010 (-0.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 1.320 1.450 1.310 1.450 3,700,761 -0.02(-1.36%)
May 30, 2024 1.390 1.470 1.360 1.470 1,623,476 +0.11(+8.09%)
May 29, 2024 1.380 1.410 1.360 1.360 1,148,722 -0.01(-0.73%)
May 28, 2024 1.390 1.406 1.370 1.370 1,732,270 -0.05(-3.52%)
May 24, 2024 1.460 1.460 1.395 1.420 651,428 +0.00(+0.00%)
May 23, 2024 1.490 1.500 1.400 1.420 1,287,859 -0.06(-4.05%)
May 22, 2024 1.480 1.525 1.470 1.480 694,765 +0.00(+0.00%)
May 21, 2024 1.550 1.600 1.470 1.480 1,723,971 -0.08(-5.13%)
May 20, 2024 1.480 1.580 1.470 1.560 1,838,638 +0.08(+5.41%)
May 17, 2024 1.450 1.500 1.430 1.480 1,038,599 +0.02(+1.37%)
May 16, 2024 1.420 1.500 1.390 1.460 2,225,162 +0.04(+2.82%)
May 15, 2024 1.450 1.460 1.380 1.420 686,419 -0.02(-1.39%)
May 14, 2024 1.400 1.450 1.360 1.440 3,105,824 +0.04(+2.86%)
May 13, 2024 1.420 1.420 1.360 1.400 1,053,254 +0.02(+1.45%)
May 10, 2024 1.305 1.390 1.280 1.380 799,063 +0.07(+5.75%)
May 09, 2024 1.350 1.360 1.250 1.305 991,548 -0.05(-3.33%)
May 08, 2024 1.370 1.380 1.300 1.350 1,062,771 -0.02(-1.46%)
May 07, 2024 1.380 1.395 1.370 1.370 957,248 -0.01(-0.72%)
May 06, 2024 1.380 1.400 1.370 1.380 1,532,069 +0.00(+0.00%)
May 03, 2024 1.420 1.430 1.380 1.380 405,793 +0.00(+0.00%)
May 02, 2024 1.405 1.410 1.380 1.380 709,825 -0.02(-1.43%)
May 01, 2024 1.381 1.440 1.360 1.400 1,199,234 +0.04(+2.94%)
Apr 30, 2024 1.390 1.450 1.350 1.360 582,422 -0.07(-4.90%)
Apr 29, 2024 1.370 1.460 1.370 1.430 1,879,801 +0.05(+3.62%)
Apr 26, 2024 1.370 1.380 1.310 1.380 1,378,556 +0.02(+1.47%)
Apr 25, 2024 1.380 1.380 1.350 1.360 475,018 -0.02(-1.45%)
Apr 24, 2024 1.350 1.380 1.340 1.380 910,806 +0.01(+1.10%)
Apr 23, 2024 1.310 1.380 1.310 1.365 1,519,388 +0.04(+3.41%)
Apr 22, 2024 1.250 1.330 1.240 1.320 1,617,272 +0.07(+5.60%)
Apr 19, 2024 1.230 1.290 1.220 1.250 1,268,403 +0.02(+1.63%)
Apr 18, 2024 1.300 1.350 1.230 1.230 1,442,278 -0.07(-5.38%)
Apr 17, 2024 1.330 1.370 1.300 1.300 1,491,640 -0.03(-2.26%)
Apr 16, 2024 1.340 1.360 1.250 1.330 3,436,943 -0.03(-2.21%)
Apr 15, 2024 1.450 1.460 0.8800 1.360 1,871,042 -0.10(-6.63%)
Apr 12, 2024 1.490 1.500 1.430 1.456 2,036,932 -0.03(-2.25%)
Apr 11, 2024 1.400 1.510 1.390 1.490 1,863,058 +0.06(+4.20%)
Apr 10, 2024 1.450 1.460 1.360 1.430 1,496,212 -0.04(-2.72%)
Apr 09, 2024 1.350 1.500 1.350 1.470 3,468,862 +0.12(+8.89%)
Apr 08, 2024 1.200 1.360 1.160 1.350 3,160,328 +0.13(+10.66%)
Apr 05, 2024 1.380 1.380 1.170 1.220 4,774,689 -0.16(-11.59%)
Apr 04, 2024 1.410 1.440 1.360 1.380 3,175,057 -0.03(-2.13%)
Apr 03, 2024 1.500 1.500 1.390 1.410 2,584,614 -0.09(-6.00%)
Apr 02, 2024 1.460 1.520 1.400 1.500 2,709,739 -0.01(-0.66%)
Apr 01, 2024 1.360 1.520 1.360 1.510 3,709,209 +0.16(+11.85%)
Mar 28, 2024 1.600 1.390 1.390 1.350 6,168,590 -0.27(-16.67%)
Mar 27, 2024 1.690 1.750 1.610 1.620 3,185,027 -0.06(-3.57%)
Mar 26, 2024 1.650 1.740 1.620 1.680 3,347,464 +0.06(+3.83%)
Mar 25, 2024 1.540 1.660 1.520 1.618 2,300,499 +0.06(+3.72%)
Mar 22, 2024 1.680 1.700 1.450 1.560 5,802,867 -0.11(-6.59%)
Mar 21, 2024 1.500 1.680 1.480 1.670 7,277,980 +0.20(+13.61%)
Mar 20, 2024 1.380 1.480 1.370 1.470 3,978,034 +0.11(+8.09%)
Mar 19, 2024 1.320 1.380 1.310 1.360 2,461,262 +0.05(+3.82%)
Mar 18, 2024 1.230 1.340 1.230 1.310 2,853,465 +0.08(+6.50%)
Mar 15, 2024 1.240 1.250 1.230 1.230 1,008,314 +0.00(+0.00%)
Mar 14, 2024 1.220 1.260 1.200 1.230 1,401,494 +0.02(+1.99%)
Mar 13, 2024 1.150 1.220 1.150 1.206 514,150 +0.04(+3.08%)
Mar 12, 2024 1.260 1.260 1.150 1.170 2,613,167 -0.08(-6.21%)
Mar 11, 2024 1.190 1.270 1.180 1.248 3,665,744 +0.08(+6.44%)
Mar 08, 2024 1.090 1.220 1.090 1.172 3,725,333 +0.05(+4.64%)
Mar 07, 2024 1.100 1.130 1.076 1.120 1,345,841 +0.02(+1.82%)
Mar 06, 2024 1.090 1.100 1.070 1.100 895,436 +0.01(+0.92%)
Mar 05, 2024 1.080 1.090 1.060 1.090 954,070 +0.02(+1.87%)
Mar 04, 2024 1.080 1.090 1.050 1.070 1,087,633 -0.01(-0.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.