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

Freddie Mac Var Pr B (OP: FMCCI )

6.820 UNCHANGED
Streaming Delayed Price Updated: 1:52 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 6.800 6.820 6.800 6.820 246 +0.00(+0.00%)
May 30, 2024 6.580 6.820 6.560 6.820 6,142 +0.22(+3.33%)
May 29, 2024 6.600 6.600 6.600 6.600 104 +0.09(+1.38%)
May 28, 2024 6.480 6.510 6.480 6.510 3,251 +0.03(+0.46%)
May 24, 2024 6.449 6.480 6.255 6.480 1,510 +0.08(+1.25%)
May 23, 2024 6.350 6.400 6.245 6.400 3,470 +0.31(+5.05%)
May 22, 2024 6.250 6.390 6.093 6.093 1,956 -0.06(-0.93%)
May 21, 2024 6.000 6.150 6.000 6.150 762 -0.17(-2.69%)
May 20, 2024 6.010 6.320 6.010 6.320 6,927 +0.86(+15.75%)
May 17, 2024 5.950 6.000 5.460 5.460 3,135 -0.45(-7.57%)
May 16, 2024 5.940 5.980 5.430 5.907 1,020 -0.07(-1.22%)
May 15, 2024 5.980 5.980 5.950 5.980 1,000 +0.40(+7.20%)
May 13, 2024 5.579 0 -0.22(-3.82%)
May 10, 2024 5.800 5.800 5.800 5.800 117 +0.09(+1.58%)
May 08, 2024 5.710 0 +0.03(+0.53%)
May 07, 2024 5.680 5.680 5.680 5.680 992 +0.45(+8.60%)
May 02, 2024 5.230 0 -0.27(-4.91%)
May 01, 2024 5.500 5.500 5.500 5.500 3,500 -0.15(-2.65%)
Apr 26, 2024 5.650 50 +0.60(+11.88%)
Apr 17, 2024 5.050 0 -0.10(-1.94%)
Apr 16, 2024 5.150 5.150 5.150 5.150 267 +0.00(+0.00%)
Apr 11, 2024 5.150 15 -0.05(-0.96%)
Apr 09, 2024 5.200 0 -0.05(-0.95%)
Apr 05, 2024 5.250 0 -0.05(-0.94%)
Apr 04, 2024 5.440 5.540 5.300 5.300 1,132 +0.05(+0.95%)
Apr 01, 2024 5.250 10 -0.15(-2.78%)
Mar 28, 2024 5.330 5.595 5.330 5.400 2,150 -0.23(-4.09%)
Mar 27, 2024 5.630 5.630 5.630 5.630 285 -0.11(-1.92%)
Mar 26, 2024 5.580 5.740 5.268 5.740 46,302 -0.01(-0.17%)
Mar 22, 2024 5.750 0 -0.23(-3.85%)
Mar 21, 2024 5.750 5.980 5.750 5.980 700 +0.25(+4.36%)
Mar 20, 2024 5.470 5.730 5.375 5.730 1,897 +0.36(+6.60%)
Mar 19, 2024 5.500 5.500 5.375 5.375 269 +0.12(+2.38%)
Mar 18, 2024 5.128 5.400 5.090 5.250 1,803 -0.25(-4.55%)
Mar 14, 2024 5.500 17 +0.00(+0.00%)
Mar 13, 2024 5.445 5.696 5.445 5.500 2,114 +0.00(+0.00%)
Mar 08, 2024 5.500 0 -0.21(-3.68%)
Mar 07, 2024 5.447 5.710 5.447 5.710 1,995 +0.35(+6.53%)
Mar 06, 2024 5.010 5.360 5.010 5.360 300 +0.16(+3.08%)
Mar 05, 2024 5.000 5.200 4.925 5.200 911 +0.20(+4.00%)
Mar 04, 2024 4.950 5.075 4.925 5.000 3,189 +0.00(+0.00%)
Mar 01, 2024 5.000 5.000 5.000 5.000 100 -0.05(-0.99%)
Feb 27, 2024 5.050 0 +0.00(+0.00%)
Feb 26, 2024 5.030 5.050 4.950 5.050 316 +0.00(+0.00%)
Feb 23, 2024 5.090 5.090 5.030 5.050 6,000 +0.00(+0.00%)
Feb 22, 2024 5.050 5.050 5.050 5.050 530 +0.18(+3.70%)
Feb 21, 2024 4.870 4.870 4.868 4.870 300 -0.18(-3.56%)
Feb 16, 2024 5.050 2 +0.02(+0.40%)
Feb 15, 2024 5.030 5.050 4.950 5.030 11,497 -0.02(-0.40%)
Feb 14, 2024 5.000 5.050 5.000 5.050 590 +0.00(+0.00%)
Feb 13, 2024 5.050 5.050 5.050 5.050 632 +0.02(+0.40%)
Feb 12, 2024 5.000 5.030 4.950 5.030 2,031 +0.00(+0.00%)
Feb 09, 2024 4.900 5.030 4.900 5.030 364 -0.02(-0.40%)
Feb 08, 2024 5.020 5.225 5.000 5.050 4,362 +0.09(+1.76%)
Feb 07, 2024 5.130 5.150 4.963 4.963 4,801 -0.11(-2.12%)
Feb 06, 2024 5.405 5.405 5.070 5.070 1,611 -0.32(-5.94%)
Feb 05, 2024 5.300 5.390 5.300 5.390 770 +0.33(+6.52%)
Feb 02, 2024 5.630 5.630 5.060 5.060 1,265 -0.44(-8.00%)
Jan 31, 2024 5.500 0 +0.44(+8.70%)
Jan 30, 2024 5.400 5.400 5.050 5.060 1,274 -0.55(-9.80%)
Jan 29, 2024 5.610 5.610 5.610 5.610 701 +0.00(+0.00%)
Jan 26, 2024 5.510 5.630 5.457 5.610 12,650 +0.09(+1.69%)
Jan 25, 2024 5.530 5.530 4.930 5.517 5,407 -0.23(-4.05%)
Jan 24, 2024 5.700 5.980 5.615 5.750 13,328 -0.19(-3.20%)
Jan 23, 2024 5.940 5.940 5.530 5.940 12,145 +0.34(+6.02%)
Jan 22, 2024 5.440 5.603 5.440 5.603 1,075 +0.18(+3.37%)
Jan 19, 2024 5.260 5.420 5.260 5.420 7,610 +0.42(+8.40%)
Jan 18, 2024 5.045 5.320 4.950 5.000 15,600 +0.15(+3.09%)
Jan 17, 2024 4.620 5.000 4.485 4.850 3,939 +0.23(+4.98%)
Jan 16, 2024 4.420 4.620 4.380 4.620 4,430 +0.18(+4.05%)
Jan 12, 2024 4.290 4.440 4.263 4.440 5,696 +0.13(+3.02%)
Jan 11, 2024 4.183 4.310 4.115 4.310 17,340 +0.17(+3.98%)
Jan 10, 2024 4.240 4.250 4.145 4.145 7,650 +0.00(+0.12%)
Jan 09, 2024 3.936 4.140 3.936 4.140 354 +0.22(+5.61%)
Jan 08, 2024 3.920 3.920 3.920 3.920 1,000 -0.10(-2.55%)
Jan 04, 2024 4.022 0 +0.02(+0.56%)
Jan 03, 2024 4.000 4.027 4.000 4.000 700 +0.13(+3.36%)
Jan 02, 2024 3.650 3.870 3.650 3.870 2,300 -0.03(-0.77%)
Dec 29, 2023 4.100 4.100 3.900 3.900 3,600 -0.12(-2.99%)
Dec 28, 2023 4.150 4.150 3.810 4.020 6,266 -0.04(-0.99%)
Dec 27, 2023 3.970 4.060 3.970 4.060 521 +0.07(+1.69%)
Dec 26, 2023 3.850 4.175 3.775 3.993 7,209 +0.26(+7.04%)
Dec 22, 2023 3.775 3.800 3.712 3.730 5,846 -0.03(-0.80%)
Dec 21, 2023 3.667 3.760 3.663 3.760 6,790 +0.16(+4.44%)
Dec 20, 2023 3.277 3.690 3.255 3.600 7,162 +0.38(+11.63%)
Dec 19, 2023 3.270 3.280 3.210 3.225 1,403 +0.04(+1.26%)
Dec 18, 2023 3.185 3.185 3.185 3.185 556 +0.21(+7.24%)
Dec 14, 2023 2.970 215 -0.08(-2.62%)
Dec 13, 2023 3.050 3.050 3.050 3.050 200 +0.02(+0.66%)
Dec 12, 2023 3.030 3.030 3.030 3.030 1,001 -0.12(-3.96%)
Dec 11, 2023 3.155 3.155 3.155 3.155 100 +0.09(+3.10%)
Dec 08, 2023 3.145 3.145 3.060 3.060 200 +0.20(+6.99%)
Dec 06, 2023 2.860 55 -0.22(-7.14%)
Dec 04, 2023 3.080 0 +0.02(+0.65%)
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.