FMCC - Freddie Mac

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 20192.70002.71002.60002.60002.60001,199,700
Feb 25, 20192.77002.79002.58002.71002.71002,313,500
Feb 22, 20192.77002.83002.75002.75002.75005,839,700
Feb 21, 20192.76002.77002.64002.77002.77003,686,800
Feb 20, 20192.62002.78002.59002.76002.76003,733,700
Feb 19, 20192.57002.68002.53002.61002.61002,405,600
Feb 15, 20192.47002.64002.44002.57002.57006,603,400
Feb 14, 20192.55002.55002.30002.46002.46002,728,700
Feb 13, 20192.49002.55002.44002.53002.53002,678,100
Feb 12, 20192.34002.45002.33002.44002.44001,550,900
Feb 11, 20192.34002.40002.28002.32002.32001,342,000
Feb 08, 20192.29002.40002.27002.33002.33001,278,300
Feb 07, 20192.28002.33002.25002.28002.28001,290,900
Feb 06, 20192.35002.41002.22002.33002.33002,579,800
Feb 05, 20192.45002.48002.26002.30002.30002,917,800
Feb 04, 20192.60002.61002.40002.44002.44002,805,900
Feb 01, 20192.48002.68002.31002.54002.54004,693,700
Jan 31, 20192.25002.47002.23002.46002.46005,104,300
Jan 30, 20192.18002.46002.05002.25002.25008,214,700
Jan 29, 20192.86002.99002.06002.23002.230010,563,700
Jan 28, 20192.91002.95002.77002.86002.86003,827,900
Jan 25, 20192.98003.06002.76002.87002.870010,554,800
Jan 24, 20192.44002.84002.33002.83002.83008,424,400
Jan 23, 20192.52002.60002.29002.37002.37007,972,700
Jan 22, 20192.44002.85002.38002.51002.510017,703,400
Jan 18, 20191.81002.50001.77002.38002.380023,043,400
Jan 17, 20191.84001.84001.76001.81001.81001,629,600
Jan 16, 20191.86001.87001.77001.83001.83002,896,700
Jan 15, 20191.75001.86001.70001.86001.86007,163,000
Jan 14, 20191.62001.78001.49001.75001.75004,463,700
Jan 11, 20191.79001.80001.60001.63001.63003,690,000
Jan 10, 20191.91001.99001.53001.77001.770019,171,600
Jan 09, 20191.62001.87001.61001.86001.86009,098,600
Jan 08, 20191.44001.64001.34001.62001.62005,686,000
Jan 07, 20191.24001.48001.24001.41001.41004,836,700
Jan 04, 20191.10001.24001.10001.24001.24002,275,100
Jan 03, 20191.08001.16001.08001.13001.13001,350,800
Jan 02, 20191.09001.10001.06001.09001.0900841,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...