FMCC - Freddie Mac

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20192.37002.43002.29002.41002.41003,338,200
Jul 18, 20192.38002.47002.35002.40002.40002,659,400
Jul 17, 20192.51002.56002.49002.55002.5500981,200
Jul 16, 20192.55002.60002.43002.56002.56004,031,500
Jul 15, 20192.55002.65002.53002.56002.5600988,900
Jul 12, 20192.67002.68002.43002.62002.62004,178,200
Jul 11, 20192.70002.70002.65002.70002.7000368,800
Jul 10, 20192.67002.70002.64002.70002.7000906,700
Jul 09, 20192.67002.69002.65002.66002.6600368,100
Jul 08, 20192.68002.71002.62002.68002.6800642,700
Jul 05, 20192.69002.69002.65002.69002.6900588,800
Jul 03, 20192.74002.76002.68002.71002.7100764,000
Jul 02, 20192.72002.75002.64002.73002.73001,885,500
Jul 01, 20192.59002.73002.57002.70002.70001,840,300
Jun 28, 20192.59002.61002.55002.60002.6000814,500
Jun 27, 20192.64002.65002.58002.60002.60001,806,900
Jun 26, 20192.66002.66002.63002.65002.6500966,500
Jun 25, 20192.65002.73002.64002.66002.66001,830,000
Jun 24, 20192.69002.70002.63002.64002.6400986,900
Jun 21, 20192.70002.73002.68002.68002.68001,248,400
Jun 20, 20192.81002.82002.69002.70002.70002,250,200
Jun 19, 20192.83002.86002.80002.81002.81002,017,500
Jun 18, 20192.82002.86002.82002.83002.83001,092,600
Jun 17, 20192.87002.88002.80002.82002.82001,689,100
Jun 14, 20192.92002.95002.84002.88002.88001,548,600
Jun 13, 20192.91002.95002.81002.90002.90001,347,800
Jun 12, 20192.80002.92002.79002.89002.89001,233,300
Jun 11, 20192.75002.87002.68002.85002.85001,913,700
Jun 10, 20192.97002.98002.54002.78002.78006,359,700
Jun 07, 20193.08003.09003.06003.08003.08001,191,900
Jun 06, 20193.07003.10003.02003.07003.07001,859,800
Jun 05, 20193.02003.08002.99003.05003.05002,559,500
Jun 04, 20192.93003.01002.91003.00003.00001,586,900
Jun 03, 20192.98003.09002.92002.93002.93003,681,500
May 31, 20192.83002.93002.78002.93002.93002,609,100
May 30, 20192.83002.88002.79002.82002.82001,564,900
May 29, 20192.89002.91002.72002.82002.82002,476,300
May 28, 20192.96003.09002.89002.89002.89004,716,500
May 24, 20192.92003.03002.88003.00003.00004,455,100
May 23, 20192.76002.95002.76002.92002.92002,731,200
May 22, 20192.95002.95002.74002.83002.83003,951,100
May 21, 20192.91003.04002.91002.98002.98009,906,000
May 20, 20192.68002.90002.67002.90002.90005,094,200
May 17, 20192.61002.75002.60002.67002.67003,625,000
May 16, 20192.55002.67002.52002.60002.60003,363,900
May 15, 20192.49002.64002.48002.57002.57003,689,200
May 14, 20192.46002.50002.42002.49002.4900993,200
May 13, 20192.53002.54002.41002.46002.46001,614,200
May 10, 20192.59002.59002.36002.55002.55002,744,200
May 09, 20192.41002.56002.38002.55002.55003,395,200
May 08, 20192.29002.44002.28002.41002.41001,680,700
May 07, 20192.31002.33002.28002.30002.3000698,700
May 06, 20192.32002.39002.28002.33002.3300786,300
May 03, 20192.36002.39002.35002.37002.3700462,300
May 02, 20192.38002.38002.33002.37002.3700521,300
May 01, 20192.40002.44002.34002.38002.3800788,500
Apr 30, 20192.39002.42002.37002.40002.4000472,700
Apr 29, 20192.33002.38002.30002.37002.3700600,600
Apr 26, 20192.28002.37002.27002.33002.33001,163,800
Apr 25, 20192.30002.32002.26002.28002.28001,464,800
Apr 24, 20192.40002.47002.32002.33002.33001,979,400
Apr 23, 20192.43002.43002.30002.38002.38002,835,500
Apr 22, 20192.55002.58002.39002.43002.43003,496,200
Apr 18, 20192.64002.65002.56002.57002.57002,171,400
Apr 17, 20192.52002.68002.50002.61002.61008,261,100
Apr 16, 20192.52002.54002.47002.51002.5100870,100
Apr 15, 20192.57002.57002.51002.51002.51001,310,100
Apr 12, 20192.57002.58002.55002.57002.5700898,300
Apr 11, 20192.61002.62002.55002.57002.5700634,800
Apr 10, 20192.61002.61002.58002.61002.6100436,900
Apr 09, 20192.61002.61002.57002.60002.6000529,400
Apr 08, 20192.67002.67002.59002.61002.6100755,700
Apr 05, 20192.73002.74002.66002.67002.67001,171,500
Apr 04, 20192.63002.75002.62002.73002.73004,155,300
Apr 03, 20192.56002.63002.52002.63002.63001,814,700
Apr 02, 20192.60002.62002.51002.56002.56003,627,800
Apr 01, 20192.69002.69002.55002.61002.61001,490,900
Mar 29, 20192.77002.78002.64002.69002.69002,821,800
Mar 28, 20192.84002.92002.77002.80002.80006,296,000
Mar 27, 20192.54002.74002.43002.73002.73006,453,900
Mar 26, 20192.44002.57002.43002.54002.54002,586,600
Mar 25, 20192.45002.46002.39002.44002.44001,846,700
Mar 22, 20192.48002.53002.42002.47002.47001,495,500
Mar 21, 20192.49002.53002.39002.53002.53002,713,100
Mar 20, 20192.49002.50002.44002.48002.48001,279,600
Mar 19, 20192.58002.59002.48002.50002.50001,896,200
Mar 18, 20192.57002.59002.55002.56002.5600792,000
Mar 15, 20192.64002.65002.60002.60002.60001,157,400
Mar 14, 20192.61002.68002.58002.63002.63003,270,300
Mar 13, 20192.51002.60002.47002.58002.58002,541,800
Mar 12, 20192.54002.57002.45002.52002.52002,703,100
Mar 11, 20192.57002.58002.52002.54002.54001,881,500
Mar 08, 20192.61002.62002.52002.56002.56001,677,800
Mar 07, 20192.63002.64002.59002.61002.6100856,800
Mar 06, 20192.67002.74002.62002.65002.65003,873,700
Mar 05, 20192.68002.75002.67002.71002.71003,345,500
Mar 04, 20192.59002.69002.57002.68002.68002,766,700
Mar 01, 20192.56002.68002.55002.62002.62002,825,100
Feb 28, 20192.55002.59002.52002.57002.57002,217,000
Feb 27, 20192.57002.59002.48002.57002.57002,284,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...