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, 2018 8.600 8.600 8.600 8.600 1,400 -0.15(-1.71%)
May 25, 2018 8.750 8.750 8.750 0 +0.33(+3.92%)
May 23, 2018 8.420 8.420 8.420 0 +0.02(+0.24%)
May 22, 2018 8.400 8.400 8.150 8.400 2,934 -0.40(-4.55%)
May 18, 2018 8.800 8.800 8.800 20 +0.30(+3.53%)
May 17, 2018 8.500 8.500 8.500 8.500 3,404 +0.00(+0.00%)
May 16, 2018 8.350 9.000 8.350 8.500 5,510 +0.00(+0.00%)
May 11, 2018 8.500 8.500 8.500 0 -0.11(-1.28%)
May 04, 2018 8.610 8.610 8.610 0 -0.15(-1.71%)
May 03, 2018 8.890 8.890 8.760 8.760 301 -0.20(-2.23%)
May 02, 2018 8.967 9.000 8.960 8.960 8,406 -0.04(-0.44%)
May 01, 2018 9.000 9.000 9.000 9.000 100 -0.25(-2.70%)
Apr 30, 2018 9.250 9.250 9.250 9.250 1,000 -0.20(-2.12%)
Apr 26, 2018 9.450 9.450 9.450 0 +0.10(+1.07%)
Apr 25, 2018 9.190 9.350 9.190 9.350 5,349 +0.10(+1.08%)
Apr 24, 2018 9.290 9.290 9.100 9.250 3,774 -0.10(-1.07%)
Apr 23, 2018 9.350 9.350 9.350 9.350 1,963 +0.00(+0.00%)
Apr 20, 2018 9.350 9.350 9.350 9.350 1,000 +0.00(+0.00%)
Apr 19, 2018 9.350 9.350 9.300 9.350 3,916 +0.10(+1.08%)
Apr 18, 2018 9.190 9.250 9.190 9.250 1,600 +0.06(+0.65%)
Apr 17, 2018 8.800 9.190 8.800 9.190 1,600 +0.44(+5.03%)
Apr 16, 2018 8.350 8.750 8.350 8.750 624 -0.10(-1.13%)
Apr 13, 2018 8.850 8.850 8.850 8.850 2,200 +0.24(+2.79%)
Apr 12, 2018 8.760 8.760 8.610 8.610 1,000 -0.14(-1.60%)
Apr 11, 2018 8.700 8.750 8.657 8.750 4,901 +0.61(+7.49%)
Apr 09, 2018 8.140 8.140 8.140 0 +0.28(+3.56%)
Apr 06, 2018 7.860 7.899 7.860 7.860 9,977 -0.39(-4.73%)
Apr 05, 2018 8.250 8.250 8.250 8.250 748 -0.25(-2.94%)
Mar 29, 2018 8.500 8.500 8.500 72 +0.51(+6.38%)
Mar 28, 2018 8.040 8.040 7.990 7.990 4,785 -0.15(-1.79%)
Mar 27, 2018 8.136 8.136 8.136 8.136 1,061 -0.11(-1.38%)
Mar 26, 2018 8.350 8.350 8.030 8.250 1,000 +0.00(+0.00%)
Mar 23, 2018 8.540 8.575 8.250 8.250 4,549 -0.45(-5.17%)
Mar 22, 2018 9.000 9.000 8.700 8.700 3,780 -0.50(-5.43%)
Mar 21, 2018 9.100 9.200 9.100 9.200 563 -0.25(-2.65%)
Mar 20, 2018 9.050 9.450 9.000 9.450 1,612 +0.30(+3.28%)
Mar 16, 2018 9.150 9.150 9.150 0 +0.00(+0.00%)
Mar 15, 2018 9.150 9.250 9.150 9.150 22,035 -0.10(-1.08%)
Mar 14, 2018 9.250 9.250 9.250 9.250 272 -0.10(-1.07%)
Mar 13, 2018 9.250 9.400 9.250 9.350 2,400 -0.15(-1.58%)
Mar 12, 2018 9.500 9.500 9.500 9.500 708 +0.00(+0.00%)
Mar 09, 2018 9.210 9.500 9.200 9.500 6,758 +0.10(+1.06%)
Mar 08, 2018 9.470 9.500 9.350 9.400 3,252 -0.08(-0.84%)
Mar 07, 2018 9.200 9.600 9.200 9.480 8,727 +0.22(+2.38%)
Mar 06, 2018 9.700 9.700 9.260 9.260 1,142 -0.64(-6.46%)
Mar 02, 2018 9.900 9.900 9.900 50 +0.25(+2.59%)
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.