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 (%)
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%)
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.