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

Freddie Mac Pfd Z (OP: FMCKJ )

4.890 +0.090 (+1.87%)
Streaming Delayed Price Updated: 3:54 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 (%)
Nov 30, 2016 7.350 8.500 6.780 8.200 8,890,035 +2.29(+38.75%)
Nov 29, 2016 6.130 6.350 5.910 5.910 980,280 -0.17(-2.80%)
Nov 28, 2016 6.060 6.190 6.050 6.080 3,431,136 +0.03(+0.50%)
Nov 25, 2016 5.910 6.080 5.910 6.050 740,116 +0.14(+2.37%)
Nov 23, 2016 5.910 5.910 5.910 0 +0.26(+4.60%)
Nov 22, 2016 5.620 5.745 5.600 5.650 6,238,951 +0.09(+1.62%)
Nov 21, 2016 5.410 5.700 5.390 5.560 2,171,352 +0.18(+3.35%)
Nov 18, 2016 5.650 5.810 5.370 5.380 1,482,565 -0.22(-3.93%)
Nov 17, 2016 5.330 5.673 5.250 5.600 2,197,347 +0.23(+4.28%)
Nov 16, 2016 5.100 5.700 5.100 5.370 3,501,743 +0.25(+4.88%)
Nov 15, 2016 5.230 5.230 4.900 5.120 4,109,102 -0.08(-1.54%)
Nov 14, 2016 5.390 5.600 5.150 5.200 1,398,361 -0.15(-2.80%)
Nov 11, 2016 4.960 5.520 4.960 5.350 4,064,057 +0.45(+9.18%)
Nov 10, 2016 4.620 5.000 4.620 4.900 7,884,585 +0.40(+8.89%)
Nov 09, 2016 4.180 4.900 4.180 4.500 5,405,222 +0.40(+9.76%)
Nov 08, 2016 4.100 4.140 4.050 4.100 125,985 -0.05(-1.20%)
Nov 07, 2016 4.060 4.180 4.060 4.150 663,368 +0.10(+2.47%)
Nov 04, 2016 3.820 4.060 3.820 4.050 848,686 +0.19(+4.92%)
Nov 03, 2016 3.880 3.880 3.801 3.860 261,935 +0.00(+0.00%)
Nov 02, 2016 3.830 3.880 3.830 3.860 1,408,968 +0.06(+1.58%)
Nov 01, 2016 3.920 3.920 3.800 3.800 233,146 -0.10(-2.56%)
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%)
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.