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 (%)
May 27, 2022 4.700 16 +0.00(+0.00%)
May 26, 2022 4.700 4.750 4.700 4.700 400,000 +0.15(+3.30%)
May 25, 2022 4.300 4.600 4.300 4.550 19,464 +0.30(+7.06%)
May 24, 2022 4.250 4.250 3.910 4.250 5,594 +0.00(+0.00%)
May 20, 2022 4.250 1 +0.00(+0.00%)
May 19, 2022 3.930 4.250 3.930 4.250 7,056 -0.05(-1.16%)
May 18, 2022 4.140 4.300 4.140 4.300 802 +0.00(+0.00%)
May 17, 2022 4.290 4.310 4.150 4.300 5,457 +0.08(+1.90%)
May 13, 2022 4.220 0 +0.18(+4.46%)
May 12, 2022 4.230 4.230 4.040 4.040 2,926 -0.11(-2.65%)
May 11, 2022 4.090 4.150 4.000 4.150 20,716 +0.05(+1.22%)
May 10, 2022 4.600 4.600 3.910 4.100 15,409 -0.40(-8.89%)
May 09, 2022 5.000 5.000 4.400 4.500 20,867 -0.57(-11.24%)
May 06, 2022 5.000 5.070 5.000 5.070 1,688 +0.07(+1.40%)
May 05, 2022 5.100 5.100 4.820 5.000 1,446 -0.05(-0.99%)
May 04, 2022 4.960 5.100 4.500 5.050 378,194 -0.03(-0.49%)
May 03, 2022 5.070 5.100 5.000 5.075 10,600 +0.17(+3.57%)
May 02, 2022 5.070 5.080 4.900 4.900 6,674 -0.15(-2.97%)
Apr 29, 2022 5.050 5.050 5.000 5.050 8,136 +0.05(+1.00%)
Apr 28, 2022 5.050 5.050 4.900 5.000 4,622 +0.06(+1.21%)
Apr 27, 2022 4.940 4.940 4.940 4.940 376 +0.01(+0.20%)
Apr 25, 2022 4.930 0 +0.00(+0.00%)
Apr 22, 2022 5.150 5.180 4.900 4.930 12,445 -0.27(-5.19%)
Apr 21, 2022 5.077 5.200 5.000 5.200 979 +0.21(+4.10%)
Apr 20, 2022 5.110 5.175 4.990 4.995 5,591 -0.00(-0.10%)
Apr 19, 2022 5.000 5.000 5.000 5.000 400 -0.22(-4.21%)
Apr 18, 2022 5.220 5.220 5.220 5.220 509 +0.00(+0.00%)
Apr 14, 2022 5.000 5.220 4.737 5.220 1,330 +0.23(+4.61%)
Apr 12, 2022 4.990 60 +0.19(+3.96%)
Apr 11, 2022 4.795 4.895 4.795 4.800 1,155 +0.00(+0.00%)
Apr 08, 2022 4.400 4.800 4.170 4.800 4,156 +0.45(+10.34%)
Apr 07, 2022 4.350 4.350 4.225 4.350 8,222 -0.03(-0.68%)
Apr 06, 2022 4.400 4.400 4.255 4.380 9,880 -0.03(-0.68%)
Apr 05, 2022 4.175 4.410 4.088 4.410 1,725 +0.06(+1.38%)
Apr 04, 2022 4.300 4.360 4.055 4.350 6,946 +0.00(+0.00%)
Apr 01, 2022 3.958 4.360 3.958 4.350 28,943 +0.26(+6.36%)
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%)
Jan 03, 2022 3.890 3.890 3.690 3.700 350 +0.01(+0.27%)
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%)
Oct 01, 2021 3.000 3.120 3.000 3.050 4,268 +0.05(+1.67%)
Sep 30, 2021 2.950 3.075 2.950 3.000 6,267 -0.05(-1.64%)
Sep 29, 2021 3.000 3.100 2.950 3.050 6,854 +0.07(+2.35%)
Sep 28, 2021 3.115 3.115 2.860 2.980 5,337 -0.01(-0.33%)
Sep 27, 2021 3.050 3.100 2.780 2.990 6,145 -0.06(-1.97%)
Sep 24, 2021 3.000 3.050 2.895 3.050 701 +0.05(+1.67%)
Sep 23, 2021 2.790 3.020 2.790 3.000 7,402 +0.19(+6.76%)
Sep 21, 2021 2.810 2.810 2.810 2 -0.04(-1.40%)
Sep 20, 2021 2.770 2.950 2.770 2.850 504 -0.25(-8.06%)
Sep 17, 2021 3.100 3.100 3.100 3.100 100 -0.04(-1.27%)
Sep 16, 2021 3.095 3.140 2.840 3.140 953 +0.00(+0.00%)
Sep 15, 2021 2.885 3.145 2.885 3.140 8,653 +0.14(+4.67%)
Sep 14, 2021 2.630 3.000 2.630 3.000 29,132 +0.40(+15.38%)
Sep 13, 2021 2.395 2.730 2.395 2.600 4,347 +0.40(+18.18%)
Sep 10, 2021 2.350 2.350 2.200 2.200 2,035 -0.28(-11.29%)
Sep 09, 2021 2.480 2.480 2.415 2.480 2,031 +0.06(+2.69%)
Sep 08, 2021 2.480 2.480 2.415 2.415 409 +0.00(+0.21%)
Sep 07, 2021 2.410 2.410 2.410 2.410 450 -0.06(-2.43%)
Sep 03, 2021 2.470 2.470 2.470 2.470 381 -0.01(-0.40%)
Sep 01, 2021 2.480 2.480 2.480 0 +0.05(+2.05%)
Aug 31, 2021 2.455 2.455 2.430 2.430 697 -0.01(-0.41%)
Aug 27, 2021 2.440 2.440 2.440 0 +0.14(+6.09%)
Aug 26, 2021 2.350 2.410 2.300 2.300 900 -0.11(-4.56%)
Aug 25, 2021 2.410 2.410 2.410 2.410 391 +0.00(+0.00%)
Aug 24, 2021 2.405 2.410 2.350 2.410 1,300 +0.05(+2.11%)
Aug 23, 2021 2.410 2.410 2.320 2.360 1,980 -0.01(-0.21%)
Aug 20, 2021 2.350 2.415 2.350 2.365 3,200 +0.02(+0.64%)
Aug 19, 2021 2.470 2.490 2.350 2.350 5,750 -0.21(-8.20%)
Aug 18, 2021 2.480 2.560 2.360 2.560 3,123 +0.16(+6.67%)
Aug 17, 2021 2.425 2.610 2.400 2.400 17,357 -0.10(-4.00%)
Aug 16, 2021 2.500 2.535 2.500 2.500 3,796 -0.08(-2.91%)
Aug 13, 2021 2.500 2.575 2.500 2.575 950 +0.08(+3.00%)
Aug 12, 2021 2.510 2.510 2.500 2.500 1,200 +0.00(+0.00%)
Aug 11, 2021 2.590 2.685 2.500 2.500 1,100 -0.15(-5.84%)
Aug 10, 2021 2.675 2.675 2.510 2.655 3,005 +0.06(+2.51%)
Aug 09, 2021 2.695 2.695 2.500 2.590 1,783 -0.11(-4.07%)
Aug 05, 2021 2.700 2.700 2.700 0 +0.00(+0.00%)
Aug 04, 2021 2.710 2.780 2.700 2.700 4,733 -0.01(-0.37%)
Aug 03, 2021 2.840 2.840 2.710 2.710 1,600 -0.13(-4.58%)
Aug 02, 2021 2.980 2.980 2.710 2.840 2,890 +0.13(+4.79%)
Jul 30, 2021 2.895 2.895 2.710 2.710 1,100 -0.09(-3.21%)
Jul 29, 2021 2.965 2.965 2.770 2.800 7,780 +0.00(+0.00%)
Jul 28, 2021 3.005 3.005 2.620 2.800 9,099 +0.00(+0.00%)
Jul 27, 2021 2.660 2.800 2.660 2.800 2,204 -0.13(-4.44%)
Jul 26, 2021 2.945 2.945 2.750 2.930 9,922 -0.01(-0.34%)
Jul 23, 2021 3.000 3.000 2.860 2.940 2,996 +0.03(+1.03%)
Jul 22, 2021 2.910 3.000 2.700 2.910 13,915 +0.00(+0.00%)
Jul 21, 2021 2.785 2.910 2.660 2.910 1,502 +0.21(+7.78%)
Jul 20, 2021 2.810 2.810 2.700 2.700 10,636 -0.19(-6.57%)
Jul 19, 2021 2.940 2.940 2.700 2.890 4,317 -0.08(-2.69%)
Jul 16, 2021 2.970 2.970 2.970 2.970 500 -0.05(-1.66%)
Jul 15, 2021 2.700 3.020 2.700 3.020 200 +0.12(+4.32%)
Jul 14, 2021 2.915 2.915 2.750 2.895 1,191 -0.00(-0.17%)
Jul 12, 2021 2.900 2.900 2.900 0 +0.00(+0.00%)
Jul 09, 2021 3.095 3.095 2.900 2.900 8,685 -0.20(-6.45%)
Jul 07, 2021 3.100 3.100 3.100 13 +0.10(+3.33%)
Jul 06, 2021 3.130 3.270 3.000 3.000 2,000 -0.16(-5.06%)
Jul 02, 2021 3.260 3.260 3.055 3.160 1,783 -0.09(-2.77%)
Jun 30, 2021 3.250 3.250 3.250 0 +0.05(+1.56%)
Jun 29, 2021 3.400 3.400 3.080 3.200 9,000 -0.19(-5.60%)
Jun 28, 2021 2.630 3.390 2.630 3.390 26,781 +0.39(+13.00%)
Jun 25, 2021 3.600 3.600 2.700 3.000 50,443 -0.85(-22.08%)
Jun 24, 2021 4.340 4.400 3.520 3.850 69,971 +0.00(+0.00%)
Jun 23, 2021 10.70 10.70 3.600 3.850 95,838 -6.54(-62.94%)
Jun 22, 2021 10.20 10.49 10.20 10.39 28,559 +0.19(+1.85%)
Jun 21, 2021 10.25 10.25 10.20 10.20 2,445 -0.15(-1.45%)
Jun 18, 2021 9.950 10.40 9.500 10.35 14,835 +0.35(+3.50%)
Jun 17, 2021 10.34 10.34 9.950 10.00 2,505 -0.28(-2.68%)
Jun 16, 2021 10.35 10.35 10.28 10.28 333 -0.12(-1.20%)
Jun 14, 2021 10.40 10.40 10.40 0 +0.25(+2.46%)
Jun 11, 2021 10.20 10.20 9.050 10.15 7,521 +0.00(+0.00%)
Jun 10, 2021 10.23 10.29 10.02 10.15 17,106 +0.05(+0.50%)
Jun 09, 2021 10.10 10.10 10.10 10.10 100 -0.25(-2.42%)
Jun 08, 2021 10.55 10.55 10.35 10.35 212 +0.00(+0.00%)
Jun 07, 2021 10.25 10.35 9.960 10.35 4,891 +0.20(+1.97%)
Jun 04, 2021 10.15 10.15 9.980 10.15 2,185 +0.24(+2.42%)
Jun 03, 2021 9.830 10.11 9.810 9.910 6,345 +0.25(+2.53%)
Jun 02, 2021 9.780 10.01 9.650 9.665 5,279 -0.14(-1.38%)
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.