Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freddie Mac Var RTS (OP: FMCCL )

5.940 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 16, 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 27, 2022 4.700 16 +0.00(+0.00%)
May 26, 2022 4.700 4.750 4.700 4.700 400,000 +0.15(+3.30%)
May 25, 2022 4.300 4.600 4.300 4.550 19,464 +0.30(+7.06%)
May 24, 2022 4.250 4.250 3.910 4.250 5,594 +0.00(+0.00%)
May 20, 2022 4.250 1 +0.00(+0.00%)
May 19, 2022 3.930 4.250 3.930 4.250 7,056 -0.05(-1.16%)
May 18, 2022 4.140 4.300 4.140 4.300 802 +0.00(+0.00%)
May 17, 2022 4.290 4.310 4.150 4.300 5,457 +0.08(+1.90%)
May 13, 2022 4.220 0 +0.18(+4.46%)
May 12, 2022 4.230 4.230 4.040 4.040 2,926 -0.11(-2.65%)
May 11, 2022 4.090 4.150 4.000 4.150 20,716 +0.05(+1.22%)
May 10, 2022 4.600 4.600 3.910 4.100 15,409 -0.40(-8.89%)
May 09, 2022 5.000 5.000 4.400 4.500 20,867 -0.57(-11.24%)
May 06, 2022 5.000 5.070 5.000 5.070 1,688 +0.07(+1.40%)
May 05, 2022 5.100 5.100 4.820 5.000 1,446 -0.05(-0.99%)
May 04, 2022 4.960 5.100 4.500 5.050 378,194 -0.03(-0.49%)
May 03, 2022 5.070 5.100 5.000 5.075 10,600 +0.17(+3.57%)
May 02, 2022 5.070 5.080 4.900 4.900 6,674 -0.15(-2.97%)
Apr 29, 2022 5.050 5.050 5.000 5.050 8,136 +0.05(+1.00%)
Apr 28, 2022 5.050 5.050 4.900 5.000 4,622 +0.06(+1.21%)
Apr 27, 2022 4.940 4.940 4.940 4.940 376 +0.01(+0.20%)
Apr 25, 2022 4.930 0 +0.00(+0.00%)
Apr 22, 2022 5.150 5.180 4.900 4.930 12,445 -0.27(-5.19%)
Apr 21, 2022 5.077 5.200 5.000 5.200 979 +0.21(+4.10%)
Apr 20, 2022 5.110 5.175 4.990 4.995 5,591 -0.00(-0.10%)
Apr 19, 2022 5.000 5.000 5.000 5.000 400 -0.22(-4.21%)
Apr 18, 2022 5.220 5.220 5.220 5.220 509 +0.00(+0.00%)
Apr 14, 2022 5.000 5.220 4.737 5.220 1,330 +0.23(+4.61%)
Apr 12, 2022 4.990 60 +0.19(+3.96%)
Apr 11, 2022 4.795 4.895 4.795 4.800 1,155 +0.00(+0.00%)
Apr 08, 2022 4.400 4.800 4.170 4.800 4,156 +0.45(+10.34%)
Apr 07, 2022 4.350 4.350 4.225 4.350 8,222 -0.03(-0.68%)
Apr 06, 2022 4.400 4.400 4.255 4.380 9,880 -0.03(-0.68%)
Apr 05, 2022 4.175 4.410 4.088 4.410 1,725 +0.06(+1.38%)
Apr 04, 2022 4.300 4.360 4.055 4.350 6,946 +0.00(+0.00%)
Apr 01, 2022 3.958 4.360 3.958 4.350 28,943 +0.26(+6.36%)
Mar 31, 2022 3.870 4.090 3.870 4.090 8,613 +0.30(+7.92%)
Mar 30, 2022 3.800 3.800 3.790 3.790 647 -0.02(-0.52%)
Mar 29, 2022 3.810 3.810 3.810 3.810 500 -0.05(-1.30%)
Mar 25, 2022 3.860 66 +0.23(+6.34%)
Mar 23, 2022 3.630 0 -0.17(-4.47%)
Mar 21, 2022 3.800 75 -0.05(-1.30%)
Mar 18, 2022 3.780 3.920 3.780 3.850 521 +0.17(+4.62%)
Mar 17, 2022 3.680 3.680 3.680 3.680 350 -0.02(-0.54%)
Mar 16, 2022 3.830 3.830 3.600 3.700 285,734 +0.22(+6.32%)
Mar 15, 2022 3.690 3.690 3.480 3.480 1,580 -0.04(-1.14%)
Mar 14, 2022 3.345 3.650 3.345 3.520 21,685 +0.02(+0.57%)
Mar 11, 2022 3.200 3.500 3.200 3.500 1,301 +0.20(+6.06%)
Mar 10, 2022 3.450 3.450 3.300 3.300 1,302 +0.20(+6.45%)
Mar 09, 2022 3.160 3.450 3.100 3.100 8,216 -0.25(-7.46%)
Mar 08, 2022 3.310 3.450 3.110 3.350 2,786 +0.01(+0.30%)
Mar 07, 2022 3.560 3.560 3.150 3.340 600 +0.04(+1.21%)
Mar 02, 2022 3.300 0 -0.18(-5.17%)
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.