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 (%)
Oct 31, 2016 3.750 3.900 3.750 3.900 8,240 +0.17(+4.56%)
Oct 28, 2016 3.710 3.870 3.660 3.730 28,212 +0.02(+0.54%)
Oct 27, 2016 3.970 3.970 3.710 3.710 197,579 -0.26(-6.55%)
Oct 26, 2016 4.000 4.000 3.940 3.970 920,761 -0.04(-1.00%)
Oct 25, 2016 4.000 4.020 3.990 4.010 143,708 +0.00(+0.00%)
Oct 24, 2016 3.980 4.050 3.980 4.010 1,120,799 +0.01(+0.25%)
Oct 21, 2016 3.990 4.040 3.980 4.000 220,177 +0.02(+0.50%)
Oct 20, 2016 4.000 4.010 3.970 3.980 1,324,933 -0.02(-0.50%)
Oct 19, 2016 4.000 4.040 4.000 4.000 396,072 +0.00(+0.00%)
Oct 18, 2016 4.000 4.040 3.960 4.000 706,855 -0.03(-0.74%)
Oct 17, 2016 4.030 4.050 4.000 4.030 1,187,307 +0.00(+0.00%)
Oct 14, 2016 4.080 4.090 4.010 4.030 993,896 -0.05(-1.23%)
Oct 13, 2016 4.100 4.100 4.030 4.080 551,849 -0.02(-0.49%)
Oct 12, 2016 4.040 4.150 4.030 4.100 1,481,861 +0.05(+1.23%)
Oct 11, 2016 3.950 4.050 3.930 4.050 250,008 +0.12(+3.05%)
Oct 10, 2016 4.015 4.050 3.920 3.930 34,491 -0.10(-2.48%)
Oct 07, 2016 4.050 4.150 4.020 4.030 427,807 -0.02(-0.49%)
Oct 06, 2016 4.100 4.200 3.910 4.050 353,268 -0.05(-1.22%)
Oct 05, 2016 3.630 4.100 3.630 4.100 707,248 +0.48(+13.26%)
Oct 04, 2016 3.620 3.650 3.550 3.620 718,536 +0.05(+1.40%)
Oct 03, 2016 3.550 3.600 3.540 3.570 202,303 +0.09(+2.59%)
Sep 30, 2016 3.550 3.600 3.450 3.480 328,162 -0.09(-2.52%)
Sep 29, 2016 3.500 3.590 3.450 3.570 1,152,970 +0.11(+3.18%)
Sep 28, 2016 3.600 3.680 3.450 3.460 503,611 -0.16(-4.42%)
Sep 27, 2016 3.660 3.690 3.550 3.620 325,620 -0.03(-0.82%)
Sep 26, 2016 3.670 3.670 3.640 3.650 218,382 -0.02(-0.54%)
Sep 23, 2016 3.660 3.720 3.550 3.670 259,869 +0.02(+0.55%)
Sep 22, 2016 3.683 3.740 3.550 3.650 179,373 -0.04(-1.08%)
Sep 21, 2016 3.625 3.700 3.620 3.690 1,116,327 +0.09(+2.50%)
Sep 20, 2016 3.220 3.650 3.180 3.600 264,882 +0.40(+12.50%)
Sep 19, 2016 3.220 3.220 3.130 3.200 74,710 -0.02(-0.62%)
Sep 16, 2016 3.210 3.250 3.110 3.220 332,496 +0.01(+0.31%)
Sep 15, 2016 3.000 3.250 2.930 3.210 3,471,821 +0.18(+5.94%)
Sep 14, 2016 2.940 3.070 2.800 3.030 821,890 +0.00(+0.00%)
Sep 13, 2016 3.220 3.230 2.955 3.030 2,037,921 -0.13(-4.11%)
Sep 12, 2016 3.510 3.550 3.050 3.160 651,119 -0.43(-11.98%)
Sep 09, 2016 3.590 3.650 3.550 3.590 127,155 +0.00(+0.00%)
Sep 08, 2016 3.550 3.630 3.520 3.590 137,983 +0.00(+0.00%)
Sep 07, 2016 3.550 3.640 3.550 3.590 20,296 +0.03(+0.84%)
Sep 06, 2016 3.610 3.640 3.560 3.560 11,377 -0.07(-1.93%)
Sep 02, 2016 3.630 3.630 3.630 0 +0.03(+0.83%)
Sep 01, 2016 3.740 3.740 3.600 3.600 214,019 -0.10(-2.70%)
Aug 31, 2016 3.810 3.810 3.630 3.700 39,421 -0.11(-2.89%)
Aug 30, 2016 3.950 3.951 3.700 3.810 69,824 -0.18(-4.51%)
Aug 29, 2016 4.004 4.027 3.950 3.990 841,472 -0.03(-0.74%)
Aug 26, 2016 4.000 4.020 3.950 4.020 28,932 +0.03(+0.75%)
Aug 25, 2016 3.930 4.070 3.810 3.990 259,399 +0.03(+0.83%)
Aug 24, 2016 4.130 4.130 3.940 3.957 160,138 -0.17(-4.19%)
Aug 23, 2016 4.150 4.170 4.120 4.130 79,185 +0.00(+0.00%)
Aug 22, 2016 4.180 4.200 4.100 4.130 51,934 -0.02(-0.48%)
Aug 19, 2016 4.150 4.230 4.110 4.150 28,092 -0.03(-0.72%)
Aug 18, 2016 4.200 4.200 4.070 4.180 572,343 -0.02(-0.48%)
Aug 17, 2016 4.240 4.250 4.200 4.200 466,548 -0.04(-0.94%)
Aug 16, 2016 4.240 4.290 4.220 4.240 121,698 -0.01(-0.24%)
Aug 15, 2016 4.250 4.250 4.230 4.250 166,866 +0.00(+0.00%)
Aug 12, 2016 4.250 4.270 4.230 4.250 273,472 +0.01(+0.24%)
Aug 11, 2016 4.260 4.320 4.230 4.240 663,299 -0.02(-0.47%)
Aug 10, 2016 4.270 4.300 4.240 4.260 1,289,579 -0.04(-0.93%)
Aug 09, 2016 4.300 4.320 4.300 4.300 57,362 +0.01(+0.23%)
Aug 08, 2016 4.290 4.310 4.260 4.290 54,800 +0.00(+0.00%)
Aug 05, 2016 4.300 4.300 4.250 4.290 29,942 +0.05(+1.18%)
Aug 04, 2016 4.246 4.250 4.220 4.240 78,977 -0.01(-0.24%)
Aug 03, 2016 4.270 4.300 4.220 4.250 143,717 -0.05(-1.16%)
Aug 02, 2016 4.260 4.320 4.210 4.300 102,532 +0.07(+1.65%)
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.