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, 2023 3.300 3.300 3.250 3.250 200 -0.01(-0.31%)
Aug 30, 2023 3.320 3.320 3.260 3.260 300 -0.19(-5.51%)
Aug 29, 2023 3.158 3.450 3.158 3.450 600 +0.20(+6.15%)
Aug 28, 2023 3.430 3.475 3.250 3.250 9,859 -0.15(-4.55%)
Aug 25, 2023 3.300 3.430 3.220 3.405 15,166 +0.15(+4.77%)
Aug 24, 2023 3.195 3.315 3.195 3.250 3,400 -0.02(-0.61%)
Aug 23, 2023 3.105 3.270 3.105 3.270 1,558 +0.11(+3.48%)
Aug 22, 2023 3.210 3.210 3.110 3.160 1,157 -0.07(-2.17%)
Aug 21, 2023 3.223 3.440 3.165 3.230 4,997 -0.15(-4.44%)
Aug 18, 2023 3.390 3.390 3.312 3.380 1,185 +0.07(+2.11%)
Aug 17, 2023 3.130 3.310 2.995 3.310 3,852 +0.01(+0.30%)
Aug 14, 2023 3.300 0 +0.47(+16.74%)
Aug 11, 2023 3.055 3.180 2.605 2.827 41,924 +0.20(+7.65%)
Aug 10, 2023 2.615 2.750 2.615 2.626 6,241 -0.13(-4.79%)
Aug 09, 2023 2.828 2.850 2.758 2.758 712 -0.09(-3.22%)
Aug 08, 2023 2.850 2.850 2.850 2.850 201 +0.01(+0.26%)
Aug 04, 2023 2.842 30 -0.12(-4.12%)
Jul 27, 2023 2.965 0 +0.01(+0.50%)
Jul 26, 2023 2.842 2.950 2.785 2.950 3,873 +0.11(+3.87%)
Jul 25, 2023 2.840 2.840 2.840 2.840 775 -0.14(-4.70%)
Jul 24, 2023 2.840 3.050 2.840 2.980 7,166 -0.07(-2.30%)
Jul 21, 2023 3.190 3.312 2.998 3.050 5,964 +0.21(+7.39%)
Jul 20, 2023 3.115 3.115 2.840 2.840 300 -0.16(-5.33%)
Jul 19, 2023 3.135 3.135 3.000 3.000 200 +0.00(+0.00%)
Jul 18, 2023 3.143 3.143 3.000 3.000 5,688 -0.10(-3.07%)
Jul 17, 2023 3.055 3.143 3.000 3.095 5,398 +0.19(+6.36%)
Jul 13, 2023 2.910 68 +0.13(+4.68%)
Jul 12, 2023 2.780 2.780 2.780 2.780 421 +0.01(+0.54%)
Jul 11, 2023 2.910 2.910 2.765 2.765 493 -0.07(-2.64%)
Jul 10, 2023 2.850 2.890 2.825 2.840 2,002 +0.03(+1.23%)
Jul 07, 2023 2.980 2.980 2.800 2.805 2,731 +0.11(+3.91%)
Jul 06, 2023 2.650 2.960 2.650 2.700 1,938 -0.20(-6.90%)
Jul 05, 2023 2.920 2.930 2.650 2.900 4,027 -0.03(-1.02%)
Jul 03, 2023 3.000 3.038 2.930 2.930 2,724 -0.05(-1.53%)
Jun 30, 2023 2.877 3.000 2.877 2.975 1,372 -0.07(-2.34%)
Jun 29, 2023 3.047 3.047 3.047 3.047 492 +0.05(+1.56%)
Jun 28, 2023 3.000 3.000 3.000 3.000 1,426 -0.05(-1.64%)
Jun 27, 2023 2.850 3.130 2.850 3.050 6,492 -0.05(-1.61%)
Jun 26, 2023 3.100 3.100 3.100 3.100 100 +0.10(+3.33%)
Jun 23, 2023 2.743 3.047 2.743 3.000 4,611 +0.49(+19.52%)
Jun 22, 2023 2.700 2.700 2.510 2.510 240 -0.22(-8.06%)
Jun 21, 2023 2.550 2.765 2.550 2.730 1,406 +0.10(+3.90%)
Jun 20, 2023 2.475 2.627 2.475 2.627 1,234 +0.05(+2.12%)
Jun 16, 2023 2.600 2.600 2.573 2.573 2,108 +0.07(+2.92%)
Jun 15, 2023 2.390 2.640 2.110 2.500 33,482 +0.15(+6.38%)
Jun 14, 2023 2.345 2.350 2.300 2.350 1,950 +0.22(+10.33%)
Jun 13, 2023 2.390 2.390 2.130 2.130 300 -0.15(-6.58%)
Jun 12, 2023 2.178 2.335 2.140 2.280 5,576 +0.00(+0.00%)
Jun 09, 2023 2.297 2.380 2.250 2.280 5,855 +0.01(+0.44%)
Jun 08, 2023 2.060 2.270 2.020 2.270 17,559 +0.13(+5.93%)
Jun 07, 2023 2.160 2.230 2.100 2.143 12,100 -0.24(-9.96%)
Jun 06, 2023 2.190 2.380 2.170 2.380 5,100 +0.08(+3.48%)
Jun 05, 2023 2.275 2.335 2.275 2.300 2,362 +0.02(+1.10%)
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.