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

Freddie Mac Pfd Z (OP: FMCKJ )

4.850 -0.070 (-1.42%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 7, 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 (%)
Jan 31, 2024 3.680 3.830 3.680 3.740 107,676 -0.05(-1.32%)
Jan 30, 2024 3.810 3.830 3.670 3.790 173,594 -0.01(-0.26%)
Jan 29, 2024 3.780 3.850 3.750 3.800 936,910 +0.03(+0.80%)
Jan 26, 2024 3.800 3.930 3.750 3.770 787,537 -0.11(-2.84%)
Jan 25, 2024 3.939 4.000 3.770 3.880 242,184 -0.06(-1.52%)
Jan 24, 2024 4.150 4.360 3.860 3.940 778,160 -0.18(-4.37%)
Jan 23, 2024 4.210 4.240 3.730 4.120 3,282,564 -0.05(-1.20%)
Jan 22, 2024 3.840 4.200 3.830 4.170 3,979,772 +0.32(+8.31%)
Jan 19, 2024 3.610 3.850 3.570 3.850 2,782,181 +0.24(+6.65%)
Jan 18, 2024 3.560 3.670 3.560 3.610 1,251,248 +0.03(+0.84%)
Jan 17, 2024 3.330 3.650 3.330 3.580 2,371,652 +0.23(+6.87%)
Jan 16, 2024 3.100 3.390 3.090 3.350 1,577,203 +0.24(+7.72%)
Jan 12, 2024 3.060 3.110 3.030 3.110 2,170,288 +0.05(+1.63%)
Jan 11, 2024 3.030 3.060 3.020 3.060 2,712,246 +0.03(+0.99%)
Jan 10, 2024 3.030 3.060 3.000 3.030 505,801 -0.01(-0.33%)
Jan 09, 2024 2.990 3.050 2.970 3.040 894,663 +0.04(+1.33%)
Jan 08, 2024 2.840 3.040 2.840 3.000 1,753,032 +0.15(+5.26%)
Jan 05, 2024 2.900 2.900 2.790 2.850 261,907 -0.01(-0.35%)
Jan 04, 2024 2.870 2.900 2.660 2.860 1,527,803 +0.03(+1.06%)
Jan 03, 2024 2.900 2.950 2.740 2.830 895,476 -0.10(-3.41%)
Jan 02, 2024 2.900 2.960 2.800 2.930 1,803,340 +0.03(+1.03%)
Dec 29, 2023 2.950 2.970 2.720 2.900 333,283 -0.05(-1.68%)
Dec 28, 2023 2.920 3.000 2.900 2.950 556,869 -0.05(-1.68%)
Dec 27, 2023 2.930 3.100 2.920 3.000 1,178,836 +0.11(+3.81%)
Dec 26, 2023 2.860 3.080 2.800 2.890 957,349 +0.08(+2.85%)
Dec 22, 2023 2.750 2.870 2.650 2.810 720,675 +0.06(+2.18%)
Dec 21, 2023 2.540 2.770 2.280 2.750 732,647 +0.20(+7.84%)
Dec 20, 2023 2.330 2.690 2.330 2.550 571,992 +0.22(+9.44%)
Dec 19, 2023 2.220 2.360 2.200 2.330 1,692,969 +0.04(+1.75%)
Dec 18, 2023 2.210 2.290 2.200 2.290 1,479,780 +0.04(+1.78%)
Dec 15, 2023 2.250 2.270 2.190 2.250 56,132 +0.00(+0.00%)
Dec 14, 2023 2.200 2.260 2.160 2.250 272,482 +0.05(+2.27%)
Dec 13, 2023 2.230 2.280 2.130 2.200 652,265 -0.04(-1.79%)
Dec 12, 2023 2.150 2.290 2.150 2.240 545,644 -0.03(-1.32%)
Dec 11, 2023 2.160 2.270 2.065 2.270 173,672 +0.08(+3.65%)
Dec 08, 2023 2.130 2.190 2.110 2.190 54,074 +0.03(+1.39%)
Dec 07, 2023 2.120 2.160 2.080 2.160 89,143 +0.04(+1.89%)
Dec 06, 2023 2.100 2.120 2.030 2.120 344,967 +0.06(+2.91%)
Dec 05, 2023 2.070 2.120 2.030 2.060 180,659 -0.04(-1.90%)
Dec 04, 2023 2.090 2.140 2.020 2.100 1,737,124 -0.05(-2.33%)
Dec 01, 2023 2.100 2.160 2.030 2.150 4,590,622 +0.01(+0.47%)
Nov 30, 2023 2.140 2.160 2.110 2.140 385,633 +0.00(+0.00%)
Nov 29, 2023 2.070 2.150 2.060 2.140 148,108 +0.07(+3.38%)
Nov 28, 2023 1.920 2.070 1.920 2.070 207,152 +0.10(+5.08%)
Nov 27, 2023 1.920 1.980 1.910 1.970 400,266 +0.01(+0.51%)
Nov 24, 2023 1.933 1.980 1.920 1.960 27,364 +0.01(+0.51%)
Nov 22, 2023 1.910 1.970 1.910 1.950 33,514 +0.03(+1.57%)
Nov 21, 2023 1.910 1.950 1.850 1.920 117,031 +0.01(+0.54%)
Nov 20, 2023 1.960 1.980 1.900 1.910 100,017 -0.01(-0.54%)
Nov 17, 2023 1.930 1.960 1.910 1.920 171,355 +0.00(+0.00%)
Nov 16, 2023 1.894 1.920 1.880 1.920 54,082 +0.02(+1.05%)
Nov 15, 2023 1.890 1.900 1.840 1.900 58,635 +0.06(+3.26%)
Nov 14, 2023 1.820 1.890 1.620 1.840 518,170 -0.01(-0.54%)
Nov 13, 2023 1.890 1.890 1.810 1.850 113,368 -0.08(-4.15%)
Nov 10, 2023 1.870 1.930 1.760 1.930 397,089 +0.03(+1.58%)
Nov 09, 2023 1.900 2.010 1.810 1.900 432,918 -0.01(-0.52%)
Nov 08, 2023 2.000 2.030 1.900 1.910 211,948 -0.12(-5.91%)
Nov 07, 2023 2.040 2.060 2.000 2.030 57,563 -0.01(-0.49%)
Nov 06, 2023 2.000 2.080 2.000 2.040 7,883 -0.04(-1.92%)
Nov 03, 2023 2.040 2.080 2.000 2.080 33,285 -0.02(-0.95%)
Nov 02, 2023 2.050 2.100 2.010 2.100 148,648 +0.04(+1.94%)
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.