Want to see FMCC full AI Analyst Report?
Freddie Mac (FMCC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.14 | 4.53 | 4.01 | 4.42 | 4.42 | +7.02% | 6,269,866 | 2.38 |
| Oct 29, 2026 | 3.70 | 4.22 | 3.68 | 4.13 | 4.13 | +13.46% | 4,967,674 | 1.92 |
| Oct 28, 2026 | 3.92 | 3.99 | 3.56 | 3.64 | 3.64 | -6.91% | 4,964,863 | 1.97 |
| Oct 27, 2026 | 3.93 | 3.97 | 3.80 | 3.91 | 3.91 | -0.51% | 2,099,064 | 0.84 |
| Oct 26, 2026 | 3.71 | 4.00 | 3.67 | 3.93 | 3.93 | +5.93% | 1,750,022 | 0.70 |
| Oct 23, 2026 | 3.99 | 4.03 | 3.57 | 3.71 | 3.71 | -6.08% | 5,016,494 | 2.06 |
| Oct 22, 2026 | 3.42 | 4.34 | 3.30 | 3.95 | 3.95 | +14.83% | 9,290,489 | 4.01 |
| Oct 21, 2026 | 3.40 | 3.70 | 3.39 | 3.44 | 3.44 | +1.78% | 2,959,180 | 1.29 |
| Oct 20, 2026 | 3.19 | 3.68 | 3.06 | 3.38 | 3.38 | +7.64% | 7,344,040 | 3.33 |
| Oct 19, 2026 | 3.44 | 3.54 | 3.08 | 3.14 | 3.14 | -8.45% | 2,484,579 | 1.14 |
| Oct 16, 2026 | 3.25 | 3.71 | 3.16 | 3.43 | 3.43 | +3.00% | 4,229,896 | 1.98 |
| Oct 15, 2026 | 2.85 | 3.47 | 2.70 | 3.33 | 3.33 | +14.04% | 7,088,786 | 3.44 |
| Oct 14, 2026 | 3.04 | 3.14 | 2.88 | 2.92 | 2.92 | -7.30% | 5,284,425 | 2.60 |
| Oct 13, 2026 | 3.09 | 3.39 | 2.98 | 3.15 | 3.15 | +0.00% | 4,246,470 | 2.14 |
| Oct 12, 2026 | 3.64 | 3.65 | 3.01 | 3.15 | 3.15 | -14.40% | 10,623,560 | 5.82 |
| Oct 09, 2026 | 3.70 | 3.89 | 3.64 | 3.68 | 3.68 | -0.27% | 1,518,823 | 0.83 |
| Oct 08, 2026 | 3.69 | 3.79 | 3.64 | 3.69 | 3.69 | +0.27% | 1,906,218 | 1.05 |
| Oct 07, 2026 | 3.73 | 3.78 | 3.57 | 3.68 | 3.68 | -2.90% | 2,346,998 | 1.30 |
| Oct 06, 2026 | 3.88 | 3.90 | 3.71 | 3.79 | 3.79 | -2.57% | 2,419,076 | 1.34 |
| Oct 05, 2026 | 4.01 | 4.03 | 3.85 | 3.89 | 3.89 | -2.02% | 1,454,261 | 0.80 |
| Oct 02, 2026 | 3.93 | 4.04 | 3.74 | 3.97 | 3.97 | +1.28% | 2,010,181 | 1.11 |
| Oct 01, 2026 | 3.91 | 4.15 | 3.76 | 3.92 | 3.92 | +0.26% | 2,529,722 | 1.41 |
| Sep 30, 2026 | 3.77 | 3.92 | 3.62 | 3.91 | 3.91 | +2.89% | 2,881,299 | 1.65 |
| Sep 29, 2026 | 4.00 | 4.10 | 3.65 | 3.80 | 3.80 | -5.00% | 5,779,007 | 3.43 |
| Sep 28, 2026 | 4.18 | 4.19 | 3.85 | 4.00 | 4.00 | -3.85% | 6,313,498 | 3.92 |
| Sep 25, 2026 | 4.22 | 4.50 | 4.06 | 4.16 | 4.16 | -1.19% | 3,951,764 | 2.52 |
| Sep 24, 2026 | 4.46 | 4.50 | 4.20 | 4.21 | 4.21 | -6.44% | 2,186,678 | 1.41 |
| Sep 23, 2026 | 4.34 | 4.52 | 4.25 | 4.50 | 4.50 | +3.21% | 1,737,598 | 1.11 |
| Sep 22, 2026 | 4.52 | 4.60 | 4.32 | 4.36 | 4.36 | -3.54% | 2,136,022 | 1.33 |
| Sep 21, 2026 | 4.70 | 4.75 | 4.49 | 4.52 | 4.52 | -4.44% | 1,856,484 | 1.14 |
| Sep 18, 2026 | 4.71 | 4.79 | 4.52 | 4.73 | 4.73 | -0.84% | 1,247,019 | 0.76 |
| Sep 17, 2026 | 4.50 | 4.80 | 4.35 | 4.77 | 4.77 | +6.47% | 3,206,692 | 1.95 |
| Sep 16, 2026 | 4.66 | 4.85 | 4.40 | 4.48 | 4.48 | -1.54% | 3,140,567 | 1.95 |
| Sep 15, 2026 | 4.94 | 4.94 | 4.45 | 4.55 | 4.55 | -7.52% | 4,202,190 | 2.66 |
| Sep 14, 2026 | 5.10 | 5.11 | 4.91 | 4.92 | 4.92 | -3.72% | 1,638,977 | 1.03 |
| Sep 11, 2026 | 5.12 | 5.35 | 4.90 | 5.11 | 5.11 | -0.20% | 1,914,643 | 1.19 |
| Sep 10, 2026 | 5.21 | 5.26 | 5.09 | 5.12 | 5.12 | -2.48% | 1,207,695 | 0.72 |
| Sep 09, 2026 | 5.49 | 5.51 | 5.16 | 5.25 | 5.25 | -4.37% | 1,562,713 | 0.93 |
| Sep 08, 2026 | 5.44 | 5.66 | 5.36 | 5.49 | 5.49 | +2.04% | 2,158,370 | 1.29 |
| Sep 07, 2026 | 5.40 | 5.52 | 5.33 | 5.38 | 5.38 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.40 | 5.52 | 5.33 | 5.38 | 5.38 | +0.56% | 1,152,410 | 0.66 |
| Sep 03, 2026 | 5.42 | 5.44 | 5.31 | 5.35 | 5.35 | -0.93% | 790,537 | 0.44 |
| Sep 02, 2026 | 5.38 | 5.45 | 5.30 | 5.40 | 5.40 | +0.00% | 508,536 | 0.28 |
| Sep 01, 2026 | 5.56 | 5.60 | 5.37 | 5.40 | 5.40 | -3.05% | 1,072,536 | 0.57 |
| Aug 31, 2026 | 5.67 | 5.69 | 5.52 | 5.57 | 5.57 | -1.24% | 687,445 | 0.36 |
| Aug 28, 2026 | 5.69 | 5.70 | 5.60 | 5.64 | 5.64 | -0.27% | 841,841 | 0.44 |
| Aug 27, 2026 | 5.69 | 5.77 | 5.63 | 5.66 | 5.66 | -0.79% | 775,391 | 0.40 |
| Aug 26, 2026 | 5.73 | 5.75 | 5.62 | 5.70 | 5.70 | -0.30% | 858,165 | 0.44 |
| Aug 25, 2026 | 5.61 | 5.77 | 5.61 | 5.72 | 5.72 | +2.09% | 1,012,359 | 0.52 |
| Aug 24, 2026 | 5.71 | 5.78 | 5.60 | 5.60 | 5.60 | -1.93% | 885,433 | 0.45 |