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

Freddie Mac Var RTS (OP: FMCCL )

7.050 UNCHANGED
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 6, 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 (%)
Dec 31, 2021 3.700 4.200 3.690 3.690 11,600 -0.01(-0.27%)
Dec 30, 2021 3.750 3.840 3.650 3.700 11,400 -0.08(-2.25%)
Dec 29, 2021 3.700 3.790 3.700 3.785 2,900 +0.03(+0.66%)
Dec 27, 2021 3.760 3.760 3.760 0 -0.18(-4.57%)
Dec 23, 2021 3.940 4.160 3.845 3.940 3,131 +0.18(+4.79%)
Dec 22, 2021 3.550 3.855 3.550 3.760 2,519 +0.16(+4.44%)
Dec 21, 2021 3.200 3.700 3.200 3.600 14,043 +0.27(+8.11%)
Dec 20, 2021 3.500 3.560 3.330 3.330 4,383 -0.27(-7.50%)
Dec 17, 2021 3.675 3.750 3.600 3.600 1,976 -0.15(-4.00%)
Dec 16, 2021 4.190 4.190 3.750 3.750 1,495 -0.13(-3.35%)
Dec 15, 2021 4.000 4.190 3.880 3.880 1,613 -0.12(-3.00%)
Dec 14, 2021 4.300 4.360 4.000 4.000 1,401 -0.63(-13.61%)
Dec 13, 2021 4.630 4.630 4.630 4.630 200 -0.01(-0.22%)
Dec 10, 2021 4.640 4.640 4.640 4.640 544 +0.00(+0.00%)
Dec 09, 2021 4.640 4.640 4.640 4.640 100 +0.05(+1.09%)
Dec 08, 2021 4.150 4.590 3.925 4.590 2,136 +0.44(+10.60%)
Dec 07, 2021 3.975 4.200 3.975 4.150 7,268 -0.19(-4.38%)
Dec 03, 2021 4.340 4.340 4.340 0 -0.22(-4.82%)
Dec 02, 2021 4.500 4.600 4.250 4.560 4,450 -0.12(-2.56%)
Dec 01, 2021 4.025 4.750 4.025 4.680 2,668 +0.68(+17.00%)
Nov 30, 2021 3.720 4.000 3.690 4.000 27,804 +0.41(+11.42%)
Nov 29, 2021 3.765 3.765 3.590 3.590 436 -0.11(-2.97%)
Nov 26, 2021 3.670 3.820 3.525 3.700 9,295 +0.03(+0.82%)
Nov 24, 2021 3.655 3.710 3.635 3.670 3,244 -0.05(-1.34%)
Nov 23, 2021 3.720 3.720 3.720 3.720 100 -0.03(-0.80%)
Nov 22, 2021 3.750 3.750 3.675 3.750 7,541 +0.05(+1.35%)
Nov 19, 2021 3.700 3.740 3.625 3.700 2,265 -0.04(-1.07%)
Nov 18, 2021 3.740 3.740 3.740 3.740 2,500 -0.03(-0.80%)
Nov 17, 2021 3.770 3.770 3.770 3.770 200 +0.12(+3.29%)
Nov 16, 2021 3.800 3.800 3.650 3.650 4,055 -0.15(-3.95%)
Nov 15, 2021 3.810 3.850 3.700 3.800 3,989 -0.01(-0.26%)
Nov 12, 2021 3.810 3.810 3.810 3.810 978 -0.17(-4.27%)
Nov 11, 2021 3.700 3.980 3.700 3.980 1,154 +0.27(+7.28%)
Nov 10, 2021 4.000 3.710 29,283 -0.33(-8.28%)
Nov 08, 2021 4.045 4.045 4.045 0 +0.04(+1.12%)
Nov 05, 2021 4.030 4.100 3.995 4.000 5,340 -0.05(-1.23%)
Nov 04, 2021 4.030 4.050 4.030 4.050 356 -0.10(-2.41%)
Nov 02, 2021 4.150 4.150 4.150 0 +0.23(+5.87%)
Nov 01, 2021 3.900 3.925 3.900 3.920 2,473 +0.07(+1.82%)
Oct 28, 2021 3.850 3.850 3.850 48 +0.14(+3.77%)
Oct 27, 2021 3.600 3.710 3.500 3.710 2,997 +0.11(+3.06%)
Oct 26, 2021 3.500 3.600 3.600 8,266 +0.06(+1.69%)
Oct 22, 2021 3.540 3.540 3.540 5 +0.34(+10.62%)
Oct 20, 2021 3.200 3.200 3.200 22 -0.05(-1.54%)
Oct 19, 2021 3.175 3.250 3.100 3.250 3,952 +0.25(+8.33%)
Oct 18, 2021 2.905 3.000 2.850 3.000 2,889 +0.00(+0.00%)
Oct 15, 2021 3.100 3.130 2.930 3.000 5,884 -0.10(-3.23%)
Oct 14, 2021 2.960 3.110 2.950 3.100 3,618 +0.10(+3.33%)
Oct 13, 2021 3.100 3.100 3.000 3.000 1,600 -0.10(-3.23%)
Oct 08, 2021 3.100 3.100 3.100 0 +0.05(+1.64%)
Oct 07, 2021 2.975 3.050 2.900 3.050 839 +0.15(+5.17%)
Oct 06, 2021 3.120 3.120 2.850 2.900 1,683 -0.14(-4.61%)
Oct 05, 2021 2.915 3.140 2.915 3.040 2,198 +0.04(+1.33%)
Oct 04, 2021 3.000 3.000 2.950 3.000 691 -0.05(-1.64%)
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.