| FREDDIE MAC Add to My Watchlist | (NYSE: FRE) |
| FREDDIE MAC | 1.20 | +0.04 (+3.45%) | 6,093,456 |
| Historical Data for FRE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.16 | 1.20 | 1.15 | 6,076,736 | 1.20 | +0.04 +3.45% |
| 02/08/10 | 1.16 | 1.17 | 1.15 | 6,327,976 | 1.16 | 0.00 0.00% |
| 02/05/10 | 1.16 | 1.18 | 1.15 | 5,848,751 | 1.16 | 0.00 0.00% |
| 02/04/10 | 1.18 | 1.19 | 1.16 | 6,014,151 | 1.16 | -0.03 -2.52% |
| 02/03/10 | 1.20 | 1.22 | 1.19 | 3,171,137 | 1.19 | -0.02 -1.65% |
| 02/02/10 | 1.23 | 1.23 | 1.18 | 5,790,071 | 1.21 | -0.01 -0.82% |
| 02/01/10 | 1.18 | 1.24 | 1.16 | 7,280,879 | 1.22 | +0.04 +3.39% |
| 01/29/10 | 1.19 | 1.21 | 1.15 | 6,135,687 | 1.18 | -0.03 -2.47% |
| 01/28/10 | 1.22 | 1.23 | 1.16 | 6,678,654 | 1.21 | -0.00 -0.01% |
| 01/27/10 | 1.24 | 1.26 | 1.16 | 11,916,914 | 1.21 | -0.01 -0.82% |
| 01/26/10 | 1.15 | 1.27 | 1.13 | 19,207,826 | 1.22 | +0.07 +6.09% |
| 01/25/10 | 1.16 | 1.17 | 1.12 | 20,593,763 | 1.15 | -0.02 -1.71% |
| 01/22/10 | 1.27 | 1.28 | 1.17 | 32,349,406 | 1.17 | -0.14 -10.69% |
| 01/21/10 | 1.30 | 1.32 | 1.28 | 13,456,502 | 1.31 | 0.00 0.00% |
| 01/20/10 | 1.33 | 1.34 | 1.30 | 11,449,382 | 1.31 | -0.04 -2.96% |
| 01/19/10 | 1.38 | 1.38 | 1.33 | 11,761,336 | 1.35 | -0.03 -2.17% |
| 01/18/10 | 1.38 | 1.38 | 1.38 | 0 | 1.38 | 0.00 0.00% |
| 01/15/10 | 1.39 | 1.40 | 1.36 | 7,656,062 | 1.38 | 0.00 0.00% |
| 01/14/10 | 1.39 | 1.41 | 1.37 | 8,353,940 | 1.38 | -0.03 -2.13% |
| 01/13/10 | 1.39 | 1.41 | 1.36 | 8,551,338 | 1.41 | +0.03 +2.17% |
| 01/12/10 | 1.44 | 1.46 | 1.35 | 14,239,015 | 1.38 | -0.08 -5.48% |
| 01/11/10 | 1.48 | 1.49 | 1.44 | 9,884,685 | 1.46 | +0.01 +0.69% |
| 01/08/10 | 1.47 | 1.52 | 1.43 | 18,803,581 | 1.45 | -0.05 -3.33% |
| 01/07/10 | 1.37 | 1.50 | 1.34 | 33,263,582 | 1.50 | +0.12 +8.70% |
| 01/06/10 | 1.42 | 1.43 | 1.37 | 14,285,685 | 1.38 | -0.05 -3.50% |
| 01/05/10 | 1.43 | 1.46 | 1.40 | 12,352,606 | 1.43 | -0.03 -2.05% |
| 01/04/10 | 1.51 | 1.52 | 1.41 | 20,761,370 | 1.46 | -0.01 -0.68% |
| 01/01/10 | 1.47 | 1.47 | 1.47 | 0 | 1.47 | 0.00 0.00% |
| 12/31/09 | 1.39 | 1.49 | 1.37 | 16,576,396 | 1.47 | +0.05 +3.52% |
| 12/30/09 | 1.43 | 1.44 | 1.36 | 27,685,454 | 1.42 | -0.08 -5.33% |
| 12/29/09 | 1.70 | 1.71 | 1.50 | 64,693,734 | 1.50 | -0.10 -6.25% |
| 12/28/09 | 1.53 | 1.64 | 1.46 | 89,148,729 | 1.60 | +0.34 +26.98% |
| 12/25/09 | 1.31 | 1.31 | 1.26 | 8,176,338 | 1.26 | 0.00 0.00% |
| 12/24/09 | 1.31 | 1.31 | 1.26 | 8,176,338 | 1.26 | -0.05 -3.82% |
| 12/23/09 | 1.36 | 1.37 | 1.30 | 8,699,498 | 1.31 | -0.04 -2.96% |
| 12/22/09 | 1.35 | 1.38 | 1.32 | 13,463,381 | 1.35 | +0.02 +1.50% |
| 12/21/09 | 1.33 | 1.41 | 1.31 | 14,346,100 | 1.33 | +0.03 +2.31% |
| 12/18/09 | 1.43 | 1.46 | 1.30 | 27,856,375 | 1.30 | -0.08 -5.80% |
| 12/17/09 | 1.26 | 1.39 | 1.24 | 24,020,075 | 1.38 | +0.03 +2.36% |
| 12/16/09 | 1.43 | 1.45 | 1.26 | 57,038,543 | 1.35 | -0.13 -8.91% |
| 12/15/09 | 1.45 | 1.62 | 1.45 | 66,732,931 | 1.48 | +0.04 +2.78% |
| 12/14/09 | 1.38 | 1.46 | 1.37 | 45,689,122 | 1.44 | +0.18 +14.29% |
| 12/11/09 | 1.12 | 1.29 | 1.11 | 33,595,125 | 1.26 | +0.14 +12.50% |
| 12/10/09 | 1.10 | 1.12 | 1.09 | 7,591,030 | 1.12 | +0.01 +0.90% |
| 12/09/09 | 1.10 | 1.12 | 1.10 | 7,730,227 | 1.11 | 0.00 0.00% |
| 12/08/09 | 1.08 | 1.12 | 1.07 | 11,146,773 | 1.11 | +0.03 +2.78% |
| 12/07/09 | 1.07 | 1.09 | 1.05 | 7,401,121 | 1.08 | -0.01 -0.92% |
| 12/04/09 | 1.09 | 1.10 | 1.07 | 5,731,772 | 1.09 | 0.00 0.00% |
| 12/03/09 | 1.10 | 1.12 | 1.08 | 10,841,620 | 1.09 | 0.00 0.00% |
| 12/02/09 | 1.08 | 1.11 | 1.07 | 8,633,151 | 1.09 | 0.00 0.00% |
| \/ Download Data To Spreadsheet | ||||||
