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 (%)
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.