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, 2023 2.285 2.320 2.100 2.110 2,550 -0.14(-6.12%)
May 30, 2023 2.248 2.295 2.248 2.248 300 +0.00(+0.00%)
May 26, 2023 2.237 2.250 2.200 2.248 1,636 -0.00(-0.11%)
May 25, 2023 2.283 2.300 2.250 2.250 1,860 -0.04(-1.75%)
May 24, 2023 2.337 2.350 2.290 2.290 8,513 -0.04(-1.72%)
May 23, 2023 2.360 2.360 2.300 2.330 785 +0.04(+1.75%)
May 22, 2023 2.355 2.355 2.290 2.290 2,473 -0.06(-2.76%)
May 19, 2023 2.355 2.355 2.355 2.355 100 -0.04(-1.87%)
May 18, 2023 2.357 2.420 2.357 2.400 2,800 +0.11(+4.80%)
May 17, 2023 2.340 2.450 2.290 2.290 1,556 -0.05(-2.14%)
May 15, 2023 2.340 0 +0.01(+0.65%)
May 12, 2023 2.325 2.325 2.325 2.325 200 +0.00(+0.00%)
May 11, 2023 2.325 2.325 2.325 2.325 300 +0.05(+2.20%)
May 10, 2023 2.350 2.375 2.275 2.275 2,000 +0.02(+1.11%)
May 09, 2023 2.350 2.350 2.250 2.250 400 -0.15(-6.25%)
May 08, 2023 2.400 2.500 2.400 2.400 4,205 -0.05(-2.04%)
May 05, 2023 2.355 2.540 2.320 2.450 1,750 +0.13(+5.60%)
May 04, 2023 2.250 2.450 2.250 2.320 751 -0.06(-2.73%)
May 03, 2023 2.385 2.385 2.385 2.385 100 -0.07(-2.65%)
May 01, 2023 2.450 0 +0.02(+0.82%)
Apr 28, 2023 2.340 2.435 2.250 2.430 14,649 +0.14(+5.88%)
Apr 27, 2023 2.380 2.380 2.295 2.295 1,059 +0.02(+0.79%)
Apr 26, 2023 2.425 2.425 2.277 2.277 2,315 -0.15(-6.30%)
Apr 25, 2023 2.520 2.520 2.430 2.430 570 +0.04(+1.67%)
Apr 24, 2023 2.630 2.640 2.390 2.390 1,800 -0.24(-9.13%)
Apr 21, 2023 2.600 2.630 2.600 2.630 200 +0.11(+4.37%)
Apr 19, 2023 2.520 0 +0.01(+0.40%)
Apr 18, 2023 2.625 2.625 2.510 2.510 1,200 -0.01(-0.40%)
Apr 17, 2023 2.585 2.600 2.500 2.520 1,002 +0.02(+0.80%)
Apr 14, 2023 2.550 2.550 2.500 2.500 817 -0.05(-1.96%)
Apr 13, 2023 2.550 2.550 2.550 2.550 190 +0.24(+10.39%)
Apr 12, 2023 2.310 2.310 2.310 2.310 550 -0.29(-11.15%)
Apr 10, 2023 2.600 0 +0.15(+6.12%)
Apr 06, 2023 2.450 2.525 2.375 2.450 2,500 -0.06(-2.39%)
Apr 05, 2023 2.550 2.575 2.410 2.510 3,450 -0.01(-0.40%)
Apr 04, 2023 2.565 2.580 2.475 2.520 1,930 -0.03(-1.18%)
Apr 03, 2023 2.580 2.580 2.520 2.550 5,390 +0.05(+2.00%)
Mar 31, 2023 2.540 2.540 2.500 2.500 500 -0.05(-1.96%)
Mar 27, 2023 2.550 57 +0.05(+2.00%)
Mar 24, 2023 2.575 2.575 2.500 2.500 3,818 -0.07(-2.72%)
Mar 23, 2023 2.525 2.610 2.500 2.570 9,600 +0.07(+2.80%)
Mar 22, 2023 2.575 2.750 2.500 2.500 24,620 +0.00(+0.00%)
Mar 21, 2023 2.500 2.700 2.375 2.500 38,500 +0.11(+4.60%)
Mar 20, 2023 2.340 2.390 2.340 2.390 2,526 +0.01(+0.42%)
Mar 17, 2023 2.500 2.500 2.380 2.380 8,355 +0.07(+3.03%)
Mar 16, 2023 2.390 2.390 2.310 2.310 2,626 -0.08(-3.35%)
Mar 15, 2023 2.400 2.450 2.345 2.390 3,441 -0.01(-0.42%)
Mar 14, 2023 2.500 2.520 2.320 2.400 7,424 +0.05(+2.13%)
Mar 13, 2023 2.688 2.775 2.300 2.350 4,550 -0.10(-4.08%)
Mar 10, 2023 2.400 2.535 2.375 2.450 3,450 +0.00(+0.00%)
Mar 09, 2023 2.650 2.650 2.450 2.450 10,650 -0.19(-7.20%)
Mar 08, 2023 2.620 2.680 2.533 2.640 6,334 +0.04(+1.54%)
Mar 07, 2023 2.600 2.695 2.515 2.600 8,707 -0.13(-4.76%)
Mar 06, 2023 2.810 2.870 2.650 2.730 5,558 -0.07(-2.50%)
Mar 03, 2023 2.800 2.800 2.800 2.800 101 +0.15(+5.66%)
Mar 02, 2023 2.650 2.650 2.650 2.650 100 -0.10(-3.64%)
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.