Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Freddie Mac (OP: FMCC )

1.480 +0.020 (+1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2019 2.830 2.930 2.780 2.930 2,609,100 +0.11(+3.90%)
May 30, 2019 2.830 2.880 2.790 2.820 1,564,854 +0.00(+0.00%)
May 29, 2019 2.890 2.910 2.720 2.820 2,476,318 -0.07(-2.42%)
May 28, 2019 2.960 3.090 2.890 2.890 4,716,480 -0.11(-3.76%)
May 24, 2019 2.920 3.030 2.880 3.003 4,455,000 +0.08(+2.84%)
May 23, 2019 2.760 2.950 2.760 2.920 2,731,157 +0.09(+3.18%)
May 22, 2019 2.950 2.950 2.740 2.830 3,951,108 -0.15(-4.87%)
May 21, 2019 2.910 3.040 2.910 2.975 9,905,954 +0.08(+2.59%)
May 20, 2019 2.680 2.900 2.670 2.900 5,094,154 +0.23(+8.61%)
May 17, 2019 2.610 2.750 2.600 2.670 3,625,000 +0.07(+2.69%)
May 16, 2019 2.550 2.670 2.520 2.600 3,363,940 +0.04(+1.36%)
May 15, 2019 2.490 2.640 2.480 2.565 3,689,150 +0.07(+3.01%)
May 14, 2019 2.460 2.500 2.420 2.490 993,234 +0.03(+1.22%)
May 13, 2019 2.530 2.540 2.410 2.460 1,614,241 -0.09(-3.55%)
May 10, 2019 2.590 2.590 2.361 2.550 2,744,100 +0.00(+0.02%)
May 09, 2019 2.410 2.560 2.380 2.550 3,395,225 +0.14(+5.81%)
May 08, 2019 2.290 2.440 2.280 2.410 1,680,660 +0.11(+4.78%)
May 07, 2019 2.310 2.330 2.280 2.300 698,722 -0.03(-1.29%)
May 06, 2019 2.320 2.390 2.280 2.330 786,270 -0.04(-1.69%)
May 03, 2019 2.360 2.390 2.350 2.370 462,300 +0.00(+0.00%)
May 02, 2019 2.380 2.380 2.330 2.370 521,336 -0.01(-0.63%)
May 01, 2019 2.400 2.440 2.340 2.385 788,541 -0.02(-0.63%)
Apr 30, 2019 2.390 2.420 2.370 2.400 472,689 +0.03(+1.27%)
Apr 29, 2019 2.300 2.380 2.300 2.370 600,644 +0.04(+1.72%)
Apr 26, 2019 2.280 2.370 2.270 2.330 1,163,800 +0.05(+2.19%)
Apr 25, 2019 2.300 2.320 2.260 2.280 1,464,815 -0.05(-2.15%)
Apr 24, 2019 2.400 2.470 2.320 2.330 1,979,374 -0.05(-2.31%)
Apr 23, 2019 2.430 2.430 2.300 2.385 2,835,488 -0.05(-1.85%)
Apr 22, 2019 2.550 2.580 2.390 2.430 3,496,185 -0.14(-5.45%)
Apr 18, 2019 2.640 2.650 2.560 2.570 2,171,400 -0.04(-1.53%)
Apr 17, 2019 2.520 2.680 2.500 2.610 8,261,065 +0.10(+3.98%)
Apr 16, 2019 2.520 2.540 2.465 2.510 870,100 +0.00(+0.00%)
Apr 15, 2019 2.570 2.570 2.510 2.510 1,310,075 -0.06(-2.33%)
Apr 12, 2019 2.570 2.580 2.550 2.570 898,200 +0.00(+0.00%)
Apr 11, 2019 2.610 2.620 2.550 2.570 634,823 -0.04(-1.53%)
Apr 10, 2019 2.605 2.610 2.580 2.610 436,888 +0.01(+0.38%)
Apr 09, 2019 2.610 2.610 2.570 2.600 529,381 -0.01(-0.38%)
Apr 08, 2019 2.670 2.670 2.590 2.610 755,673 -0.06(-2.25%)
Apr 05, 2019 2.730 2.740 2.660 2.670 1,171,500 -0.06(-2.20%)
Apr 04, 2019 2.630 2.750 2.620 2.730 4,155,282 +0.10(+4.00%)
Apr 03, 2019 2.560 2.630 2.520 2.625 1,814,723 +0.06(+2.54%)
Apr 02, 2019 2.595 2.620 2.510 2.560 3,627,775 -0.05(-1.92%)
Apr 01, 2019 2.690 2.690 2.550 2.610 1,490,943 -0.08(-2.97%)
Mar 29, 2019 2.770 2.780 2.640 2.690 2,821,800 -0.11(-3.93%)
Mar 28, 2019 2.820 2.920 2.770 2.800 6,296,011 +0.07(+2.56%)
Mar 27, 2019 2.540 2.740 2.430 2.730 6,453,947 +0.19(+7.48%)
Mar 26, 2019 2.440 2.570 2.430 2.540 2,586,592 +0.10(+4.10%)
Mar 25, 2019 2.450 2.460 2.390 2.440 1,846,736 -0.03(-1.21%)
Mar 22, 2019 2.480 2.530 2.420 2.470 1,495,400 -0.06(-2.37%)
Mar 21, 2019 2.485 2.530 2.390 2.530 2,713,125 +0.05(+2.02%)
Mar 20, 2019 2.490 2.500 2.440 2.480 1,279,619 -0.02(-0.80%)
Mar 19, 2019 2.580 2.590 2.480 2.500 1,896,230 -0.06(-2.34%)
Mar 18, 2019 2.565 2.590 2.550 2.560 792,012 -0.04(-1.54%)
Mar 15, 2019 2.640 2.650 2.600 2.600 1,157,400 -0.03(-1.14%)
Mar 14, 2019 2.610 2.680 2.580 2.630 3,270,271 +0.05(+1.94%)
Mar 13, 2019 2.510 2.600 2.470 2.580 2,541,802 +0.06(+2.38%)
Mar 12, 2019 2.540 2.570 2.450 2.520 2,703,147 -0.02(-0.79%)
Mar 11, 2019 2.565 2.580 2.520 2.540 1,881,454 -0.02(-0.78%)
Mar 08, 2019 2.610 2.620 2.520 2.560 1,677,800 -0.05(-1.92%)
Mar 07, 2019 2.630 2.640 2.590 2.610 856,820 -0.04(-1.51%)
Mar 06, 2019 2.665 2.740 2.620 2.650 3,873,699 -0.06(-2.21%)
Mar 05, 2019 2.680 2.750 2.670 2.710 3,345,469 +0.03(+1.12%)
Mar 04, 2019 2.590 2.690 2.570 2.680 2,766,684 +0.06(+2.29%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.