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 28, 2021 9.480 9.700 9.480 9.500 1,293 -0.11(-1.09%)
May 27, 2021 9.325 9.690 9.325 9.605 4,063 +0.11(+1.11%)
May 26, 2021 9.495 9.500 9.300 9.500 1,892 +0.03(+0.32%)
May 25, 2021 9.690 9.690 9.300 9.470 1,025 -0.08(-0.84%)
May 24, 2021 9.530 9.575 9.250 9.550 2,087 +0.14(+1.49%)
May 20, 2021 9.410 9.410 9.410 0 +0.06(+0.64%)
May 19, 2021 9.465 9.465 9.250 9.350 1,200 -0.34(-3.51%)
May 17, 2021 9.690 9.690 9.690 0 +0.29(+3.09%)
May 14, 2021 9.250 9.575 9.250 9.400 1,300 +0.15(+1.62%)
May 13, 2021 9.620 9.625 9.250 9.250 1,450 -0.32(-3.39%)
May 11, 2021 9.575 9.575 9.575 25 -0.03(-0.26%)
May 10, 2021 9.565 9.600 9.250 9.600 5,304 +0.17(+1.86%)
May 07, 2021 9.250 9.450 8.980 9.425 6,287 +0.03(+0.27%)
May 06, 2021 8.660 9.415 8.660 9.400 4,899 +0.10(+1.08%)
May 05, 2021 9.195 9.375 9.195 9.300 3,467 -0.05(-0.53%)
May 04, 2021 9.525 9.600 9.235 9.350 1,205 -0.23(-2.40%)
May 03, 2021 9.575 9.700 9.575 9.580 1,870 -0.22(-2.24%)
Apr 30, 2021 9.800 9.800 9.800 9.800 100 -0.10(-1.01%)
Apr 29, 2021 9.700 9.900 9.700 9.900 1,423 +0.20(+2.06%)
Apr 28, 2021 9.950 9.950 9.650 9.700 1,899 -0.10(-1.02%)
Apr 26, 2021 9.800 9.800 9.800 0 +0.30(+3.16%)
Apr 23, 2021 9.575 9.575 9.450 9.500 3,500 -0.03(-0.34%)
Apr 22, 2021 9.850 9.850 9.533 9.533 5,255 -0.22(-2.23%)
Apr 21, 2021 9.500 9.925 9.450 9.750 3,375 +0.30(+3.17%)
Apr 20, 2021 10.00 10.00 9.350 9.450 3,512 -0.30(-3.08%)
Apr 19, 2021 10.35 10.35 9.550 9.750 6,181 -0.50(-4.88%)
Apr 16, 2021 10.00 10.30 9.850 10.25 4,000 +0.55(+5.67%)
Apr 15, 2021 10.01 10.20 9.700 9.700 1,651 -0.30(-3.00%)
Apr 14, 2021 10.04 10.28 9.970 10.00 8,343 +0.23(+2.35%)
Apr 13, 2021 9.700 10.04 9.650 9.770 5,532 -0.37(-3.65%)
Apr 12, 2021 10.21 10.21 9.920 10.14 5,365 -0.36(-3.43%)
Apr 09, 2021 9.970 10.72 9.860 10.50 2,500 +0.65(+6.60%)
Apr 08, 2021 9.250 9.850 9.030 9.850 3,431 +0.95(+10.61%)
Apr 07, 2021 8.425 9.055 8.380 8.905 11,064 +0.55(+6.65%)
Apr 06, 2021 8.160 8.400 8.135 8.350 31,159 +0.00(+0.00%)
Apr 05, 2021 8.200 8.350 8.200 8.350 2,359 +0.00(+0.00%)
Apr 01, 2021 8.165 8.400 8.140 8.350 1,300 -0.04(-0.48%)
Mar 31, 2021 8.300 8.390 8.300 8.390 500 +0.24(+2.94%)
Mar 30, 2021 7.950 8.420 7.950 8.150 2,339 +0.45(+5.84%)
Mar 29, 2021 7.885 7.950 7.700 7.700 5,355 -0.12(-1.53%)
Mar 26, 2021 7.985 8.050 7.820 7.820 1,600 -0.18(-2.25%)
Mar 25, 2021 8.100 8.150 7.905 8.000 9,856 -0.28(-3.32%)
Mar 24, 2021 8.200 8.325 8.100 8.275 8,228 +0.18(+2.16%)
Mar 23, 2021 7.900 8.600 7.835 8.100 42,985 +0.18(+2.27%)
Mar 22, 2021 7.820 7.940 7.820 7.920 3,712 +0.12(+1.54%)
Mar 19, 2021 7.870 7.880 7.725 7.800 8,700 -0.07(-0.89%)
Mar 18, 2021 7.725 7.870 7.675 7.870 3,495 +0.12(+1.55%)
Mar 17, 2021 7.775 7.800 7.725 7.750 3,063 +0.05(+0.65%)
Mar 16, 2021 8.070 8.070 7.700 7.700 2,614 -0.25(-3.08%)
Mar 15, 2021 7.750 7.945 7.750 7.945 600 +0.29(+3.86%)
Mar 12, 2021 7.880 7.970 7.650 7.650 17,900 -0.23(-2.92%)
Mar 11, 2021 7.960 7.960 7.670 7.880 3,203 -0.09(-1.13%)
Mar 10, 2021 7.970 7.970 7.970 7.970 100 -0.03(-0.38%)
Mar 09, 2021 7.940 8.000 7.750 8.000 4,143 +0.03(+0.38%)
Mar 08, 2021 7.790 7.970 7.755 7.970 1,110 +0.17(+2.18%)
Mar 05, 2021 7.900 7.900 7.710 7.800 3,200 -0.05(-0.64%)
Mar 04, 2021 7.890 7.890 7.845 7.850 6,890 -0.03(-0.38%)
Mar 03, 2021 7.760 7.880 7.760 7.880 3,477 +0.02(+0.25%)
Mar 02, 2021 7.910 7.910 7.810 7.860 2,018 -0.13(-1.63%)
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.