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 )

1.460 +0.040 (+2.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 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%)
Apr 01, 2021 2.060 2.070 2.010 2.020 734,500 -0.03(-1.46%)
Mar 31, 2021 1.960 2.080 1.960 2.050 2,977,661 +0.09(+4.59%)
Mar 30, 2021 1.920 1.960 1.910 1.960 1,423,552 +0.00(+0.00%)
Mar 29, 2021 1.857 1.960 1.850 1.960 2,238,018 +0.10(+5.38%)
Mar 26, 2021 1.860 1.870 1.850 1.860 416,700 +0.00(+0.00%)
Mar 25, 2021 1.850 1.880 1.840 1.860 761,966 +0.01(+0.54%)
Mar 24, 2021 1.840 1.880 1.840 1.850 1,083,753 -0.00(-0.16%)
Mar 23, 2021 1.840 1.880 1.840 1.853 676,033 +0.01(+0.71%)
Mar 22, 2021 1.850 1.870 1.840 1.840 1,215,930 -0.01(-0.54%)
Mar 19, 2021 1.860 1.860 1.820 1.850 493,100 +0.00(+0.00%)
Mar 18, 2021 1.830 1.860 1.800 1.850 1,037,246 +0.02(+1.09%)
Mar 17, 2021 1.840 1.850 1.830 1.830 299,312 -0.02(-1.08%)
Mar 16, 2021 1.840 1.850 1.810 1.850 650,752 +0.01(+0.54%)
Mar 15, 2021 1.845 1.857 1.830 1.840 1,658,283 -0.03(-1.60%)
Mar 12, 2021 1.850 1.880 1.830 1.870 936,900 +0.02(+1.08%)
Mar 11, 2021 1.830 1.870 1.800 1.850 1,205,969 +0.05(+2.78%)
Mar 10, 2021 1.820 1.830 1.800 1.800 944,638 -0.02(-1.10%)
Mar 09, 2021 1.810 1.850 1.810 1.820 842,494 +0.02(+1.11%)
Mar 08, 2021 1.803 1.860 1.800 1.800 1,097,599 +0.02(+1.12%)
Mar 05, 2021 1.810 1.920 1.760 1.780 2,523,400 -0.01(-0.56%)
Mar 04, 2021 1.780 1.840 1.760 1.790 1,352,705 +0.00(+0.00%)
Mar 03, 2021 1.780 1.810 1.760 1.790 1,434,570 +0.01(+0.56%)
Mar 02, 2021 1.830 1.830 1.760 1.780 737,965 -0.03(-1.66%)
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.