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 (%)
Sep 30, 2022 3.850 0 -0.03(-0.77%)
Sep 29, 2022 3.860 4.075 3.860 3.880 453 +0.06(+1.57%)
Sep 28, 2022 3.820 3.820 3.820 3.820 4,607 -0.48(-11.16%)
Sep 26, 2022 4.300 0 +0.10(+2.38%)
Sep 23, 2022 4.200 4.400 4.000 4.200 14,674 -0.06(-1.41%)
Sep 22, 2022 4.260 4.260 4.260 4.260 400 -0.14(-3.18%)
Sep 21, 2022 4.400 4.400 4.400 4.400 500 -0.02(-0.45%)
Sep 20, 2022 4.435 4.435 4.420 4.420 1,724 +0.00(+0.00%)
Sep 19, 2022 4.300 4.420 4.295 4.420 3,813 +0.02(+0.45%)
Sep 16, 2022 4.400 4.400 4.400 4.400 752 -0.05(-1.12%)
Sep 15, 2022 4.300 4.500 4.300 4.450 5,454 +0.05(+1.14%)
Sep 14, 2022 4.190 4.400 4.190 4.400 40,064 +0.20(+4.76%)
Sep 13, 2022 3.915 4.200 3.915 4.200 1,278 -0.05(-1.18%)
Sep 12, 2022 4.080 4.250 4.080 4.250 200 -0.10(-2.30%)
Sep 09, 2022 3.950 4.350 3.940 4.350 2,564 +0.40(+10.13%)
Sep 08, 2022 3.700 3.950 3.700 3.950 401 +0.00(+0.00%)
Sep 07, 2022 3.900 3.950 3.900 3.950 1,534 +0.00(+0.00%)
Sep 06, 2022 3.800 3.990 3.800 3.950 5,440 +0.15(+3.95%)
Sep 02, 2022 3.990 3.990 3.800 3.800 3,676 -0.10(-2.56%)
Sep 01, 2022 3.850 3.900 3.812 3.900 1,720 +0.25(+6.85%)
Aug 31, 2022 3.700 3.800 3.650 3.650 2,560 -0.15(-3.95%)
Aug 30, 2022 3.915 3.915 3.800 3.800 1,400 -0.05(-1.30%)
Aug 29, 2022 3.980 3.980 3.695 3.850 1,435 -0.05(-1.28%)
Aug 26, 2022 3.900 3.900 3.900 3.900 231 -0.03(-0.76%)
Aug 25, 2022 3.930 3.930 3.930 3.930 255 +0.13(+3.42%)
Aug 24, 2022 3.800 3.800 3.610 3.800 1,300 +0.00(+0.00%)
Aug 23, 2022 3.800 3.800 3.800 3.800 506 +0.19(+5.26%)
Aug 18, 2022 3.610 0 +0.01(+0.28%)
Aug 17, 2022 3.800 3.800 3.520 3.600 2,292 -0.15(-4.00%)
Aug 16, 2022 3.750 3.750 3.750 3.750 1,000 -0.20(-5.06%)
Aug 15, 2022 3.660 4.000 3.660 3.950 1,986 -0.08(-1.99%)
Aug 11, 2022 4.030 0 +0.08(+2.03%)
Aug 10, 2022 3.850 4.025 3.850 3.950 14,848 +0.11(+2.86%)
Aug 09, 2022 3.570 3.840 3.570 3.840 1,297 +0.09(+2.40%)
Aug 08, 2022 3.500 3.750 3.450 3.750 1,540 +0.23(+6.53%)
Aug 05, 2022 3.490 3.520 3.490 3.520 12,500 -0.08(-2.22%)
Aug 04, 2022 3.690 3.730 3.470 3.600 36,144 -0.13(-3.49%)
Aug 03, 2022 3.730 3.730 3.600 3.730 30,315 +0.02(+0.54%)
Aug 02, 2022 3.820 3.820 3.590 3.710 2,300 +0.00(+0.00%)
Aug 01, 2022 3.710 3.710 3.710 3.710 100 -0.02(-0.67%)
Jul 29, 2022 3.740 4.000 3.700 3.735 1,494 -0.24(-5.92%)
Jul 27, 2022 3.970 0 -0.02(-0.50%)
Jul 26, 2022 4.000 4.000 3.550 3.990 1,273 -0.21(-5.00%)
Jul 20, 2022 4.200 0 +0.05(+1.20%)
Jul 19, 2022 4.085 4.150 4.085 4.150 1,360 -0.05(-1.19%)
Jul 18, 2022 3.710 4.200 3.710 4.200 1,908 +0.05(+1.20%)
Jul 15, 2022 3.950 4.150 3.000 4.150 1,330 +0.20(+5.06%)
Jul 14, 2022 4.000 4.200 3.745 3.950 1,538 +0.00(+0.00%)
Jul 12, 2022 3.950 0 -0.30(-7.06%)
Jul 11, 2022 4.250 4.250 4.250 4.250 300 +0.08(+1.92%)
Jul 08, 2022 4.082 4.255 4.050 4.170 3,462 +0.22(+5.57%)
Jul 07, 2022 4.070 4.181 3.950 3.950 3,575 -0.15(-3.66%)
Jul 06, 2022 4.160 4.180 4.100 4.100 5,814 -0.28(-6.39%)
Jul 05, 2022 4.380 4.380 4.380 4.380 1,150 +0.30(+7.35%)
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.