Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freddie Mac Var RTS (OP: FMCCL )

6.850 +0.167 (+2.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2024 6.910 6.990 6.680 6.850 2,075 +0.17(+2.51%)
May 30, 2024 6.750 6.750 6.683 6.683 605 -0.12(-1.73%)
May 29, 2024 6.580 6.900 6.580 6.800 4,407 +0.23(+3.50%)
May 28, 2024 6.510 6.600 6.400 6.570 2,817 +0.27(+4.28%)
May 24, 2024 6.390 6.486 6.105 6.300 2,437 +0.03(+0.52%)
May 23, 2024 6.390 6.390 6.268 6.268 1,203 +0.01(+0.24%)
May 22, 2024 6.250 6.370 6.250 6.253 1,392 -0.02(-0.28%)
May 21, 2024 6.117 6.270 6.000 6.270 821 +0.07(+1.13%)
May 20, 2024 5.957 6.200 5.945 6.200 2,457 +0.18(+2.99%)
May 17, 2024 6.020 6.020 6.020 6.020 1,467 +0.08(+1.35%)
May 16, 2024 5.870 5.940 5.300 5.940 1,096 +0.54(+9.99%)
May 13, 2024 5.400 0 -0.30(-5.26%)
May 08, 2024 5.700 0 +0.00(+0.00%)
Apr 29, 2024 5.700 0 +0.20(+3.64%)
Apr 26, 2024 5.500 5.500 5.310 5.500 1,901 +0.00(+0.00%)
Apr 25, 2024 5.500 5.513 5.500 5.500 1,700 +0.00(+0.00%)
Apr 24, 2024 5.520 5.537 5.500 5.500 800 +0.32(+6.18%)
Apr 19, 2024 5.180 0 -0.04(-0.77%)
Apr 18, 2024 5.257 5.485 5.220 5.220 1,300 +0.00(+0.00%)
Apr 17, 2024 5.485 5.485 5.220 5.220 3,529 +0.00(+0.00%)
Apr 15, 2024 5.220 0 -0.65(-11.07%)
Apr 09, 2024 5.870 0 +0.56(+10.55%)
Apr 08, 2024 5.310 5.540 5.310 5.310 2,149 +0.00(+0.00%)
Apr 05, 2024 5.300 5.320 5.300 5.310 704 -0.06(-1.12%)
Apr 04, 2024 5.370 5.370 5.370 5.370 100 +0.18(+3.47%)
Apr 03, 2024 5.190 5.190 5.190 5.190 900 +0.01(+0.19%)
Mar 28, 2024 5.180 0 -0.10(-1.89%)
Mar 26, 2024 5.280 10 -0.52(-8.97%)
Mar 25, 2024 5.440 5.835 5.440 5.800 2,204 +0.31(+5.65%)
Mar 22, 2024 5.800 5.835 5.490 5.490 4,635 -0.41(-6.95%)
Mar 21, 2024 5.900 5.900 5.900 5.900 500 +0.26(+4.61%)
Mar 19, 2024 5.640 3 +0.33(+6.21%)
Mar 15, 2024 5.310 0 -0.39(-6.84%)
Mar 14, 2024 5.724 5.800 5.700 5.700 1,727 +0.00(+0.00%)
Mar 13, 2024 5.700 5.800 5.700 5.700 3,433 -0.20(-3.39%)
Mar 12, 2024 5.542 5.900 5.365 5.900 6,104 +0.30(+5.36%)
Mar 11, 2024 5.600 5.600 5.600 5.600 740 +0.08(+1.45%)
Mar 08, 2024 5.500 5.900 5.250 5.520 4,003 +0.00(+0.00%)
Mar 07, 2024 5.500 5.650 5.400 5.520 2,400 -0.28(-4.83%)
Mar 06, 2024 5.400 5.800 5.100 5.800 6,885 +0.98(+20.33%)
Mar 04, 2024 4.820 50 -0.23(-4.55%)
Mar 01, 2024 4.710 5.050 4.710 5.050 641 -0.05(-0.98%)
Feb 29, 2024 5.100 5.100 5.100 5.100 600 -0.07(-1.35%)
Feb 28, 2024 5.400 5.400 5.170 5.170 400 -0.08(-1.52%)
Feb 27, 2024 5.400 5.400 5.170 5.250 4,171 +0.15(+2.94%)
Feb 26, 2024 5.100 5.100 5.080 5.100 1,880 +0.00(+0.00%)
Feb 23, 2024 5.100 5.100 5.080 5.100 4,157 +0.09(+1.80%)
Feb 16, 2024 5.010 27 -0.07(-1.38%)
Feb 14, 2024 5.080 0 +0.00(+0.00%)
Feb 13, 2024 4.820 5.080 4.820 5.080 483 +0.18(+3.67%)
Feb 09, 2024 4.900 27 -0.02(-0.46%)
Feb 07, 2024 4.923 0 -0.33(-6.24%)
Feb 06, 2024 5.250 5.250 5.250 5.250 300 -0.00(-0.00%)
Feb 02, 2024 5.250 0 -0.03(-0.57%)
Feb 01, 2024 5.280 5.280 5.280 5.280 1,000 +0.00(+0.00%)
Jan 31, 2024 5.525 5.650 5.280 5.280 900 -0.12(-2.22%)
Jan 30, 2024 5.400 5.400 5.400 5.400 100 -0.20(-3.57%)
Jan 29, 2024 5.500 5.600 5.475 5.600 1,178 +0.22(+4.09%)
Jan 26, 2024 5.380 5.380 5.380 5.380 390 -0.12(-2.18%)
Jan 25, 2024 5.360 5.645 5.355 5.500 3,100 -0.40(-6.78%)
Jan 24, 2024 5.850 5.980 5.820 5.900 6,389 +0.37(+6.69%)
Jan 23, 2024 5.690 6.000 5.530 5.530 11,426 -0.12(-2.12%)
Jan 22, 2024 5.445 5.690 5.445 5.650 1,930 +0.20(+3.67%)
Jan 19, 2024 5.300 5.450 5.100 5.450 4,785 +0.33(+6.45%)
Jan 18, 2024 5.170 5.300 4.875 5.120 11,805 +0.12(+2.40%)
Jan 17, 2024 4.665 5.000 4.665 5.000 2,000 +0.40(+8.70%)
Jan 16, 2024 4.370 4.600 4.312 4.600 8,554 +0.22(+5.02%)
Jan 12, 2024 4.200 4.380 4.200 4.380 1,063 +0.00(+0.00%)
Jan 11, 2024 4.287 4.380 4.287 4.380 697 +0.13(+3.06%)
Jan 10, 2024 4.100 4.250 4.100 4.250 204 +0.02(+0.47%)
Jan 09, 2024 4.230 4.230 4.230 4.230 200 +0.10(+2.42%)
Jan 08, 2024 4.130 4.130 4.130 4.130 572 +0.03(+0.73%)
Jan 05, 2024 4.037 4.120 3.955 4.100 2,427 +0.10(+2.50%)
Jan 03, 2024 4.000 2 -0.15(-3.61%)
Jan 02, 2024 4.020 4.150 4.020 4.150 1,460 +0.15(+3.75%)
Dec 29, 2023 4.000 4.150 3.850 4.000 12,738 +0.07(+1.78%)
Dec 28, 2023 3.928 3.960 3.905 3.930 26,476 +0.00(+0.00%)
Dec 27, 2023 4.020 4.067 3.890 3.930 12,363 -0.14(-3.44%)
Dec 26, 2023 4.000 4.100 3.915 4.070 2,729 +0.30(+7.96%)
Dec 22, 2023 3.725 3.900 3.550 3.770 6,671 -0.03(-0.79%)
Dec 21, 2023 3.730 3.820 3.700 3.800 3,806 +0.11(+2.98%)
Dec 20, 2023 3.322 3.690 3.270 3.690 5,656 +0.35(+10.40%)
Dec 19, 2023 3.310 3.342 3.310 3.342 988 +0.03(+0.98%)
Dec 18, 2023 3.270 3.310 3.270 3.310 501 +0.11(+3.36%)
Dec 14, 2023 3.203 60 +0.48(+17.74%)
Dec 13, 2023 2.720 2.720 2.720 2.720 200 -0.32(-10.41%)
Dec 07, 2023 3.036 0 -0.23(-7.16%)
Dec 04, 2023 3.270 0 +0.17(+5.48%)
Dec 01, 2023 3.230 3.240 3.100 3.100 6,584 -0.05(-1.59%)
Nov 30, 2023 3.130 3.150 3.130 3.150 10,200 +0.02(+0.64%)
Nov 29, 2023 3.100 3.130 3.100 3.130 2,960 +0.03(+0.97%)
Nov 28, 2023 3.100 3.125 3.100 3.100 2,200 +0.28(+9.93%)
Nov 20, 2023 2.820 2 -0.04(-1.48%)
Nov 17, 2023 2.855 2.900 2.810 2.862 654 +0.12(+4.47%)
Nov 16, 2023 2.930 2.930 2.740 2.740 3,701 -0.18(-6.16%)
Nov 15, 2023 2.900 2.980 2.900 2.920 9,450 -0.13(-4.26%)
Nov 10, 2023 3.050 0 -0.19(-5.86%)
Nov 09, 2023 3.020 3.240 3.020 3.240 375 -0.06(-1.82%)
Nov 07, 2023 3.300 0 +0.00(+0.00%)
Nov 06, 2023 3.315 3.330 3.300 3.300 1,002 +0.01(+0.30%)
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.