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

Freddie Mac Var Pfd (OP: FMCCG )

6.990 +0.020 (+0.29%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 7, 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 (%)
Feb 26, 2021 8.000 8.000 8.000 21 +0.00(+0.00%)
Feb 25, 2021 8.020 8.085 7.950 8.000 6,796 -0.04(-0.50%)
Feb 24, 2021 8.070 8.200 8.040 8.040 4,489 -0.01(-0.12%)
Feb 22, 2021 8.050 8.050 8.050 0 -0.07(-0.86%)
Feb 19, 2021 8.000 8.290 8.000 8.120 10,400 -0.19(-2.29%)
Feb 18, 2021 8.350 8.350 8.310 8.310 3,834 -0.04(-0.48%)
Feb 17, 2021 8.490 8.490 8.200 8.350 5,354 +0.15(+1.83%)
Feb 16, 2021 8.080 8.325 8.080 8.200 6,723 +0.33(+4.19%)
Feb 12, 2021 7.800 7.935 7.725 7.870 2,300 -0.03(-0.38%)
Feb 11, 2021 7.620 7.920 7.620 7.900 5,287 +0.15(+1.94%)
Feb 10, 2021 7.730 7.750 7.730 7.750 800 +0.10(+1.31%)
Feb 09, 2021 7.650 7.680 7.575 7.650 1,593 +0.05(+0.66%)
Feb 08, 2021 7.610 7.755 7.570 7.600 2,280 -0.10(-1.30%)
Feb 05, 2021 7.850 7.940 7.620 7.700 19,000 -0.02(-0.32%)
Feb 04, 2021 7.560 7.725 7.560 7.725 263 -0.08(-0.96%)
Feb 03, 2021 7.700 7.800 7.550 7.800 13,924 +0.10(+1.30%)
Feb 02, 2021 7.740 7.740 7.450 7.700 9,523 -0.05(-0.65%)
Feb 01, 2021 7.550 7.750 7.500 7.750 12,978 +0.00(+0.06%)
Jan 29, 2021 7.650 7.795 7.550 7.745 5,500 +0.09(+1.24%)
Jan 28, 2021 8.115 8.115 7.650 7.650 1,720 -0.35(-4.37%)
Jan 27, 2021 7.955 8.460 7.510 8.000 4,266 +0.04(+0.50%)
Jan 26, 2021 8.200 8.215 7.960 7.960 2,000 -0.11(-1.42%)
Jan 25, 2021 7.980 8.220 7.960 8.075 6,735 -0.08(-0.92%)
Jan 22, 2021 8.150 8.150 7.980 8.150 1,800 +0.00(+0.00%)
Jan 21, 2021 8.245 8.480 8.130 8.150 15,932 -0.08(-0.97%)
Jan 20, 2021 8.210 8.230 7.980 8.230 1,076 +0.13(+1.60%)
Jan 19, 2021 8.240 8.240 7.960 8.100 7,134 +0.10(+1.25%)
Jan 15, 2021 9.110 9.110 7.980 8.000 22,800 -2.18(-21.38%)
Jan 14, 2021 9.910 10.18 9.765 10.18 3,211 +0.31(+3.09%)
Jan 13, 2021 10.51 10.51 9.620 9.870 10,312 -0.83(-7.76%)
Jan 12, 2021 11.21 11.45 10.70 10.70 2,700 +0.20(+1.90%)
Jan 11, 2021 10.40 10.50 10.10 10.50 4,001 +0.00(+0.00%)
Jan 08, 2021 10.81 10.81 10.50 10.50 1,200 -0.24(-2.23%)
Jan 07, 2021 11.77 11.77 10.74 10.74 3,900 -1.14(-9.60%)
Jan 06, 2021 12.68 12.95 11.52 11.88 5,887 -0.77(-6.09%)
Jan 05, 2021 13.68 13.68 12.65 12.65 1,400 -1.18(-8.53%)
Jan 04, 2021 14.10 14.10 13.60 13.83 3,464 +0.23(+1.69%)
Dec 31, 2020 13.60 13.60 13.60 10 -0.15(-1.09%)
Dec 30, 2020 13.75 13.75 13.75 10 +0.00(+0.00%)
Dec 29, 2020 13.75 13.75 13.38 13.75 2,257 +0.00(+0.00%)
Dec 28, 2020 15.30 15.30 13.75 13.75 6,992 -1.55(-10.13%)
Dec 24, 2020 15.10 15.30 15.10 15.30 200 -0.53(-3.35%)
Dec 23, 2020 15.83 15.83 15.83 15.83 150 +0.33(+2.13%)
Dec 22, 2020 15.68 15.68 15.50 15.50 200 -0.25(-1.59%)
Dec 21, 2020 15.80 15.93 15.47 15.75 5,184 +0.35(+2.27%)
Dec 18, 2020 14.40 15.40 14.30 15.40 4,000 +1.40(+10.00%)
Dec 17, 2020 14.35 14.35 13.88 14.00 11,438 +0.00(+0.00%)
Dec 16, 2020 13.36 14.09 13.25 14.00 4,959 +0.00(+0.00%)
Dec 15, 2020 14.14 14.30 12.00 14.00 23,278 -2.32(-14.22%)
Dec 14, 2020 16.04 16.32 16.04 16.32 200 -0.98(-5.66%)
Dec 11, 2020 17.15 17.30 17.00 17.30 2,000 +0.30(+1.76%)
Dec 10, 2020 16.97 17.30 16.75 17.00 2,037 +0.38(+2.29%)
Dec 09, 2020 16.45 17.20 16.45 16.62 4,721 -0.13(-0.78%)
Dec 08, 2020 16.80 17.00 16.55 16.75 705 -0.12(-0.74%)
Dec 07, 2020 17.20 17.40 16.85 16.88 12,152 -0.34(-1.95%)
Dec 04, 2020 16.98 17.21 16.77 17.21 4,900 +0.51(+3.05%)
Dec 03, 2020 16.97 16.97 16.25 16.70 1,512 +0.20(+1.21%)
Dec 02, 2020 16.63 17.07 16.50 16.50 2,008 -0.49(-2.88%)
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.