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, 2019 21.00 21.75 21.00 21.75 11,300 +0.75(+3.57%)
May 30, 2019 21.70 21.75 21.00 21.00 11,025 -1.25(-5.62%)
May 29, 2019 20.50 22.25 20.50 22.25 839 +0.00(+0.00%)
May 28, 2019 22.25 22.25 22.25 22.25 1,200 +0.00(+0.00%)
May 24, 2019 21.25 22.25 21.25 22.25 4,800 +1.00(+4.71%)
May 23, 2019 21.50 21.50 21.25 21.25 900 -0.75(-3.41%)
May 22, 2019 21.40 22.00 21.40 22.00 1,645 +0.10(+0.46%)
May 21, 2019 21.00 22.10 21.00 21.90 2,878 +1.40(+6.83%)
May 20, 2019 19.50 20.77 19.50 20.50 4,169 +1.02(+5.24%)
May 17, 2019 19.48 19.49 19.48 19.48 4,400 +0.48(+2.53%)
May 16, 2019 19.00 19.14 19.00 19.00 952 +0.50(+2.70%)
May 15, 2019 18.50 18.50 18.50 18.50 3,146 +0.00(+0.00%)
May 14, 2019 18.75 18.75 18.50 18.50 3,500 +0.05(+0.27%)
May 13, 2019 18.25 18.45 18.10 18.45 1,250 -0.15(-0.81%)
May 10, 2019 18.51 18.90 18.51 18.60 4,700 +0.10(+0.54%)
May 09, 2019 17.50 18.50 17.50 18.50 9,555 +1.00(+5.71%)
May 08, 2019 17.20 17.50 16.86 17.50 7,113 +0.35(+2.04%)
May 07, 2019 16.99 17.15 16.99 17.15 804 +0.15(+0.88%)
May 06, 2019 17.00 17.00 17.00 17.00 315 +0.00(+0.00%)
May 03, 2019 17.00 17.00 16.99 17.00 1,900 +0.00(+0.00%)
May 02, 2019 16.80 17.00 16.80 17.00 350 +0.10(+0.59%)
May 01, 2019 16.95 16.95 16.90 16.90 2,000 +0.30(+1.81%)
Apr 30, 2019 16.50 16.60 16.50 16.60 4,993 +0.10(+0.61%)
Apr 29, 2019 16.90 16.90 16.50 16.50 11,000 -0.16(-0.96%)
Apr 26, 2019 16.63 16.69 16.63 16.66 800 +0.16(+0.97%)
Apr 24, 2019 16.50 16.50 16.50 0 -0.25(-1.49%)
Apr 23, 2019 16.25 16.75 16.00 16.75 14,265 +0.25(+1.52%)
Apr 22, 2019 17.20 17.20 16.50 16.50 725 -0.40(-2.37%)
Apr 18, 2019 16.35 16.90 16.35 16.90 2,400 +0.45(+2.74%)
Apr 17, 2019 15.35 16.45 15.35 16.45 28,475 +0.45(+2.81%)
Apr 16, 2019 16.10 16.25 16.00 16.00 10,441 +0.00(+0.00%)
Apr 15, 2019 16.00 16.00 16.00 16.00 512 +0.00(+0.00%)
Apr 12, 2019 15.65 16.00 15.65 16.00 11,600 +0.06(+0.38%)
Apr 10, 2019 15.94 15.94 15.94 0 +0.39(+2.51%)
Apr 09, 2019 15.40 15.55 15.40 15.55 200 -0.20(-1.27%)
Apr 08, 2019 15.75 15.75 15.75 51 +0.00(+0.00%)
Apr 05, 2019 15.75 15.99 15.52 15.75 3,200 +0.00(+0.00%)
Apr 04, 2019 15.50 15.84 15.45 15.75 1,340 +0.59(+3.89%)
Apr 03, 2019 15.65 15.65 15.16 15.16 4,237 +0.16(+1.07%)
Apr 02, 2019 15.00 15.00 15.00 15.00 800 +0.00(+0.00%)
Apr 01, 2019 15.00 15.00 15.00 15.00 1,100 -0.30(-1.96%)
Mar 29, 2019 15.50 15.50 15.00 15.30 2,100 +0.10(+0.66%)
Mar 28, 2019 15.01 15.31 15.00 15.20 2,177 +1.00(+7.04%)
Mar 27, 2019 14.20 14.20 14.20 63 +0.00(+0.00%)
Mar 22, 2019 14.20 14.20 14.20 0 -0.05(-0.35%)
Mar 21, 2019 14.25 14.25 14.25 14.25 100 +0.00(+0.00%)
Mar 20, 2019 14.40 14.40 13.55 14.25 1,130 -0.25(-1.72%)
Mar 19, 2019 14.50 14.50 14.50 14.50 1,340 -0.50(-3.33%)
Mar 18, 2019 15.00 15.00 15.00 15.00 666 +0.10(+0.67%)
Mar 14, 2019 14.90 14.90 14.90 0 +0.14(+0.95%)
Mar 13, 2019 14.76 14.76 14.76 14.76 365 -0.39(-2.57%)
Mar 11, 2019 15.15 15.15 15.15 0 +0.05(+0.33%)
Mar 08, 2019 15.10 15.10 15.10 50 +0.00(+0.00%)
Mar 07, 2019 15.19 15.19 15.10 15.10 716 +0.00(+0.00%)
Mar 06, 2019 15.10 15.10 15.10 15.10 546 +0.05(+0.33%)
Mar 05, 2019 15.00 15.15 15.00 15.05 1,239 +0.05(+0.33%)
Mar 04, 2019 15.00 15.20 15.00 15.00 1,615 -0.30(-1.96%)
Mar 01, 2019 15.30 15.30 15.30 15.30 100 +0.31(+2.07%)
Feb 28, 2019 14.99 14.99 14.99 14.99 200 -0.11(-0.73%)
Feb 26, 2019 15.10 15.10 15.10 0 -0.35(-2.27%)
Feb 22, 2019 15.45 15.45 15.45 0 -0.54(-3.38%)
Feb 21, 2019 15.94 16.00 15.74 15.99 4,340 +0.52(+3.36%)
Feb 20, 2019 15.13 15.47 14.70 15.47 5,709 +0.47(+3.13%)
Feb 15, 2019 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 14, 2019 15.75 15.75 14.55 15.00 4,345 +0.20(+1.35%)
Feb 13, 2019 15.10 15.10 14.80 14.80 1,215 -0.20(-1.33%)
Feb 12, 2019 15.40 15.40 15.00 15.00 13,164 -0.40(-2.60%)
Feb 11, 2019 15.40 15.40 15.40 66 +0.00(+0.00%)
Feb 08, 2019 15.40 15.40 15.40 15.40 800 +0.39(+2.60%)
Feb 07, 2019 15.01 15.01 15.01 15.01 219,060 -0.44(-2.85%)
Feb 06, 2019 15.45 15.45 15.45 15.45 100 +0.46(+3.07%)
Feb 05, 2019 14.99 14.99 14.99 14.99 660 -0.41(-2.66%)
Feb 04, 2019 15.40 15.40 15.40 15.40 1,285 +0.40(+2.67%)
Feb 01, 2019 15.05 15.45 15.00 15.00 3,000 +0.01(+0.07%)
Jan 31, 2019 15.10 15.19 14.50 14.99 1,390 +0.34(+2.32%)
Jan 30, 2019 14.51 15.19 14.35 14.65 3,497 -0.10(-0.68%)
Jan 29, 2019 15.15 15.15 13.71 14.75 3,556 -1.13(-7.12%)
Jan 28, 2019 15.75 16.00 15.50 15.88 2,300 +0.82(+5.44%)
Jan 25, 2019 16.40 16.65 15.06 15.06 8,400 -0.89(-5.58%)
Jan 24, 2019 15.70 16.55 15.35 15.95 567,285 +0.45(+2.90%)
Jan 23, 2019 16.00 16.00 15.50 15.50 4,407 -0.60(-3.73%)
Jan 22, 2019 15.25 17.30 15.25 16.10 9,504 +0.85(+5.57%)
Jan 18, 2019 13.71 15.99 13.50 15.25 53,100 +1.76(+13.05%)
Jan 17, 2019 13.00 13.60 13.00 13.49 1,950 +0.49(+3.77%)
Jan 16, 2019 13.59 13.59 12.52 13.00 2,665 -0.54(-3.99%)
Jan 15, 2019 13.72 13.72 13.54 13.54 350 -0.18(-1.31%)
Jan 14, 2019 12.76 13.72 12.75 13.72 3,980 +0.72(+5.54%)
Jan 11, 2019 12.95 13.36 12.01 13.00 7,500 +1.00(+8.33%)
Jan 10, 2019 11.95 12.75 11.90 12.00 91,876 +0.00(+0.00%)
Jan 09, 2019 11.14 12.00 11.14 12.00 2,810 +1.22(+11.32%)
Jan 08, 2019 10.75 10.85 10.75 10.78 5,046 -0.02(-0.19%)
Jan 07, 2019 10.80 10.80 10.80 10.80 668 +0.55(+5.37%)
Jan 04, 2019 10.50 10.70 10.25 10.25 6,300 -0.50(-4.65%)
Jan 03, 2019 10.79 10.79 10.75 10.75 1,250 -0.04(-0.37%)
Jan 02, 2019 10.79 10.79 10.79 10.79 130 +0.00(+0.00%)
Dec 31, 2018 10.50 10.79 9.500 10.79 7,200 +0.29(+2.76%)
Dec 28, 2018 10.50 10.50 10.50 10.50 1,000 +0.01(+0.10%)
Dec 27, 2018 10.55 10.55 10.49 10.49 3,400 -0.01(-0.10%)
Dec 26, 2018 10.60 10.60 10.50 10.50 1,000 -0.20(-1.87%)
Dec 21, 2018 10.70 10.70 10.70 0 +0.98(+10.08%)
Dec 20, 2018 9.750 9.750 9.250 9.720 1,323 -0.04(-0.38%)
Dec 19, 2018 9.500 9.790 9.500 9.757 3,867 +0.76(+8.41%)
Dec 18, 2018 9.000 9.000 8.750 9.000 1,040 +0.00(+0.00%)
Dec 14, 2018 9.000 9.000 9.000 0 -0.50(-5.26%)
Dec 13, 2018 8.180 9.500 8.180 9.500 8,399 +0.55(+6.15%)
Dec 12, 2018 8.605 8.950 8.500 8.950 12,667 +0.21(+2.40%)
Dec 11, 2018 8.740 8.740 8.740 8.740 200 +0.39(+4.67%)
Dec 10, 2018 8.350 8.350 8.350 8.350 400 +0.19(+2.33%)
Dec 07, 2018 8.160 8.160 8.160 1 +0.00(+0.00%)
Dec 04, 2018 8.160 8.160 8.160 0 -0.74(-8.31%)
Dec 03, 2018 8.900 8.900 8.900 8.900 300 +0.01(+0.11%)
Nov 29, 2018 8.890 8.890 8.890 0 -0.11(-1.22%)
Nov 28, 2018 9.000 9.000 9.000 4 +0.00(+0.00%)
Nov 23, 2018 9.000 9.000 9.000 0 +0.23(+2.62%)
Nov 21, 2018 8.770 8.770 8.770 0 -0.23(-2.56%)
Nov 20, 2018 9.000 9.000 9.000 9.000 1,308 +0.00(+0.00%)
Nov 16, 2018 9.000 9.000 9.000 0 +1.00(+12.50%)
Nov 14, 2018 8.000 8.000 8.000 0 -1.34(-14.35%)
Nov 07, 2018 9.340 9.340 9.340 0 +0.24(+2.64%)
Nov 06, 2018 9.100 9.100 9.100 9.100 487 +0.01(+0.11%)
Nov 05, 2018 9.090 9.090 9.090 0 +0.00(+0.00%)
Nov 02, 2018 9.110 9.110 9.090 9.090 200 +0.34(+3.89%)
Nov 01, 2018 7.980 8.920 7.980 8.750 300 -0.14(-1.57%)
Oct 31, 2018 8.890 8.890 8.890 8.890 100 +0.91(+11.40%)
Oct 30, 2018 7.980 7.980 7.980 7.980 200 -0.37(-4.43%)
Oct 24, 2018 8.350 8.350 8.350 0 -0.75(-8.24%)
Oct 23, 2018 9.100 9.100 9.100 27 +0.00(+0.00%)
Oct 16, 2018 9.100 9.100 9.100 0 +0.10(+1.11%)
Oct 15, 2018 8.790 9.000 8.790 9.000 5,573 +0.29(+3.33%)
Oct 11, 2018 8.710 8.710 8.710 0 -0.14(-1.58%)
Oct 10, 2018 8.850 8.850 8.850 3 +0.00(+0.00%)
Oct 09, 2018 8.800 8.900 8.800 8.850 3,204 +0.05(+0.57%)
Oct 08, 2018 8.990 8.990 8.605 8.800 7,059 -0.19(-2.11%)
Oct 05, 2018 8.990 8.990 8.990 8.990 600 +0.19(+2.16%)
Oct 04, 2018 8.800 8.800 8.800 8.800 450 +0.05(+0.57%)
Oct 03, 2018 9.000 9.050 8.750 8.750 1,100 +0.44(+5.29%)
Oct 02, 2018 8.490 8.750 8.310 8.310 11,165 +0.11(+1.34%)
Sep 28, 2018 8.200 8.200 8.200 0 -0.15(-1.80%)
Sep 25, 2018 8.350 8.350 8.350 0 +0.13(+1.58%)
Sep 24, 2018 8.220 8.220 8.220 8.220 300 -0.13(-1.56%)
Sep 21, 2018 8.380 8.380 8.340 8.350 2,700 +0.09(+1.09%)
Sep 19, 2018 8.260 8.260 8.260 0 +0.06(+0.73%)
Sep 18, 2018 8.200 8.200 8.200 8.200 500 +0.05(+0.61%)
Sep 17, 2018 8.250 8.250 8.150 8.150 550 -0.11(-1.33%)
Sep 14, 2018 8.260 8.260 8.260 8.260 500 -0.09(-1.08%)
Sep 13, 2018 8.350 8.350 8.350 8.350 200 -0.44(-5.01%)
Sep 12, 2018 8.790 8.790 8.790 8.790 150 -0.11(-1.24%)
Sep 10, 2018 8.900 8.900 8.900 0 +0.01(+0.11%)
Sep 07, 2018 8.890 8.950 8.400 8.890 3,300 +0.14(+1.60%)
Sep 06, 2018 8.750 8.750 8.750 3 +0.00(+0.00%)
Sep 05, 2018 8.750 8.750 8.750 8.750 190 +0.01(+0.11%)
Sep 04, 2018 8.750 8.750 8.350 8.740 1,200 -0.01(-0.11%)
Aug 31, 2018 8.750 8.750 8.750 0 +0.15(+1.74%)
Aug 30, 2018 8.600 8.600 8.600 8.600 100 -0.30(-3.37%)
Aug 29, 2018 8.900 8.900 8.900 8.900 162 +0.30(+3.49%)
Aug 28, 2018 8.600 8.600 8.600 8.600 2,000 -0.08(-0.92%)
Aug 24, 2018 8.680 8.680 8.680 0 +0.00(+0.00%)
Aug 22, 2018 8.680 8.680 8.680 0 -0.07(-0.80%)
Aug 21, 2018 8.750 8.750 8.750 8.750 1,000 +0.05(+0.57%)
Aug 20, 2018 8.700 8.700 8.700 8.700 2,309 -0.25(-2.79%)
Aug 17, 2018 8.860 8.950 8.600 8.950 1,500 -0.10(-1.10%)
Aug 16, 2018 8.950 9.050 8.950 9.050 12,470 -0.09(-0.98%)
Aug 15, 2018 9.200 9.200 8.610 9.140 1,950 +0.14(+1.56%)
Aug 13, 2018 9.000 9.000 9.000 0 -0.34(-3.64%)
Aug 10, 2018 9.340 9.340 9.340 9.340 100 +0.00(+0.00%)
Aug 09, 2018 9.150 9.340 9.150 9.340 1,011 +0.24(+2.64%)
Aug 07, 2018 9.100 9.100 9.100 0 +0.10(+1.11%)
Aug 06, 2018 8.990 9.000 8.990 9.000 653 +0.01(+0.11%)
Aug 03, 2018 9.000 9.000 8.990 8.990 1,300 +0.00(+0.00%)
Jul 25, 2018 0 +0.00(+0.00%)
Jul 24, 2018 9.350 9.350 9.350 0 -0.01(-0.11%)
Jul 19, 2018 9.360 9.360 9.360 0 +0.18(+1.96%)
Jul 18, 2018 9.180 9.180 9.180 9.180 228 +0.43(+4.91%)
Jul 17, 2018 9.500 9.500 8.750 8.750 1,200 -0.75(-7.89%)
Jul 11, 2018 9.500 9.500 9.500 0 +0.10(+1.06%)
Jul 10, 2018 9.400 9.400 9.400 9.400 1,105 +0.15(+1.62%)
Jul 09, 2018 9.250 9.250 9.250 9.250 454 -0.15(-1.60%)
Jul 02, 2018 9.400 9.400 9.400 0 +0.25(+2.73%)
Jun 29, 2018 9.250 9.250 9.150 9.150 2,668 +0.00(+0.00%)
Jun 28, 2018 9.150 9.150 9.150 9.150 622 -0.41(-4.29%)
Jun 26, 2018 9.560 9.560 9.560 0 -0.04(-0.42%)
Jun 22, 2018 9.600 9.600 9.600 0 +0.10(+1.05%)
Jun 21, 2018 9.200 9.640 9.200 9.500 4,600 +0.50(+5.56%)
Jun 19, 2018 9.000 9.000 9.000 0 +0.50(+5.88%)
Jun 18, 2018 8.500 8.500 8.500 8.500 470 -0.35(-3.95%)
Jun 15, 2018 8.850 8.850 8.850 8.850 564 -0.10(-1.12%)
Jun 14, 2018 8.500 8.960 8.500 8.950 4,100 +0.45(+5.29%)
Jun 13, 2018 8.650 8.650 8.500 8.500 17,490 -0.50(-5.56%)
Jun 12, 2018 8.600 9.000 8.600 9.000 7,258 +0.40(+4.65%)
Jun 11, 2018 8.350 8.600 8.350 8.600 3,600 +0.00(+0.00%)
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.