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 (%)
Mar 31, 2022 3.870 4.090 3.870 4.090 8,613 +0.30(+7.92%)
Mar 30, 2022 3.800 3.800 3.790 3.790 647 -0.02(-0.52%)
Mar 29, 2022 3.810 3.810 3.810 3.810 500 -0.05(-1.30%)
Mar 25, 2022 3.860 66 +0.23(+6.34%)
Mar 23, 2022 3.630 0 -0.17(-4.47%)
Mar 21, 2022 3.800 75 -0.05(-1.30%)
Mar 18, 2022 3.780 3.920 3.780 3.850 521 +0.17(+4.62%)
Mar 17, 2022 3.680 3.680 3.680 3.680 350 -0.02(-0.54%)
Mar 16, 2022 3.830 3.830 3.600 3.700 285,734 +0.22(+6.32%)
Mar 15, 2022 3.690 3.690 3.480 3.480 1,580 -0.04(-1.14%)
Mar 14, 2022 3.345 3.650 3.345 3.520 21,685 +0.02(+0.57%)
Mar 11, 2022 3.200 3.500 3.200 3.500 1,301 +0.20(+6.06%)
Mar 10, 2022 3.450 3.450 3.300 3.300 1,302 +0.20(+6.45%)
Mar 09, 2022 3.160 3.450 3.100 3.100 8,216 -0.25(-7.46%)
Mar 08, 2022 3.310 3.450 3.110 3.350 2,786 +0.01(+0.30%)
Mar 07, 2022 3.560 3.560 3.150 3.340 600 +0.04(+1.21%)
Mar 02, 2022 3.300 0 -0.18(-5.17%)
Mar 01, 2022 3.660 3.660 3.480 3.480 1,300 -0.08(-2.18%)
Feb 28, 2022 3.400 3.558 3.400 3.558 2,004 +0.16(+4.63%)
Feb 25, 2022 3.500 3.500 3.050 3.400 8,945 +0.30(+9.68%)
Feb 24, 2022 3.120 3.120 3.100 3.100 600 -0.40(-11.43%)
Feb 22, 2022 3.500 0 -0.32(-8.38%)
Feb 18, 2022 3.820 0 -0.12(-3.05%)
Feb 16, 2022 3.940 0 +0.13(+3.41%)
Feb 15, 2022 3.685 3.810 3.685 3.810 300 +0.10(+2.69%)
Feb 14, 2022 3.685 3.710 3.685 3.710 200 -0.04(-1.07%)
Feb 11, 2022 3.750 3.750 3.750 3.750 250 +0.10(+2.74%)
Feb 10, 2022 3.650 3.730 3.650 3.650 2,400 -0.15(-3.95%)
Feb 09, 2022 3.650 3.850 3.650 3.800 3,158 -0.05(-1.30%)
Feb 07, 2022 3.850 0 +0.25(+7.09%)
Feb 04, 2022 3.670 3.670 3.595 3.595 496 -0.00(-0.14%)
Feb 03, 2022 3.555 3.700 3.550 3.600 1,543 -0.05(-1.37%)
Feb 02, 2022 3.420 3.690 3.420 3.650 4,040 +0.13(+3.69%)
Feb 01, 2022 3.590 3.590 3.520 3.520 1,188 -0.01(-0.28%)
Jan 31, 2022 3.570 3.570 3.530 3.530 917 +0.04(+1.15%)
Jan 28, 2022 3.490 3.550 3.490 3.490 474 -0.01(-0.29%)
Jan 27, 2022 3.500 3.500 3.500 3.500 330 +0.10(+2.94%)
Jan 26, 2022 3.400 3.500 3.210 3.400 5,100 +0.15(+4.62%)
Jan 25, 2022 3.250 3.250 3.250 3.250 401 +0.00(+0.00%)
Jan 24, 2022 3.400 3.440 3.250 3.250 696 -0.30(-8.45%)
Jan 21, 2022 3.510 3.869 3.450 3.550 6,622 -0.08(-2.34%)
Jan 20, 2022 3.870 4.000 3.635 3.635 2,206 -0.37(-9.13%)
Jan 19, 2022 4.000 4.000 3.950 4.000 699 +0.10(+2.56%)
Jan 18, 2022 3.930 4.150 3.875 3.900 3,701 -0.15(-3.70%)
Jan 14, 2022 4.050 0 -0.04(-1.10%)
Jan 13, 2022 4.150 4.150 3.690 4.095 10,325 +0.02(+0.61%)
Jan 12, 2022 4.000 4.070 3.900 4.070 1,029 +0.07(+1.75%)
Jan 11, 2022 4.125 4.125 3.950 4.000 1,806 +0.10(+2.56%)
Jan 10, 2022 3.900 3.900 3.900 3.900 199 -0.15(-3.70%)
Jan 07, 2022 3.900 4.050 3.900 4.050 2,120 +0.00(+0.00%)
Jan 06, 2022 4.175 4.175 4.050 4.050 3,350 -0.05(-1.22%)
Jan 05, 2022 4.190 4.220 3.810 4.100 3,969 +0.35(+9.33%)
Jan 04, 2022 4.055 4.055 3.750 3.750 2,474 +0.05(+1.35%)
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.