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 (%)
Dec 31, 2021 2.860 2.900 2.770 2.870 262,825 +0.02(+0.70%)
Dec 30, 2021 2.830 2.870 2.780 2.850 173,249 +0.02(+0.71%)
Dec 29, 2021 2.870 2.900 2.770 2.830 142,364 -0.07(-2.41%)
Dec 28, 2021 2.950 3.010 2.810 2.900 1,473,444 -0.05(-1.69%)
Dec 27, 2021 3.200 3.200 2.900 2.950 651,116 -0.20(-6.35%)
Dec 23, 2021 2.870 3.180 2.870 3.150 273,436 +0.23(+7.88%)
Dec 22, 2021 2.830 2.990 2.830 2.920 265,337 +0.09(+3.18%)
Dec 21, 2021 2.670 2.890 2.620 2.830 423,889 +0.10(+3.66%)
Dec 20, 2021 2.740 2.770 2.560 2.730 505,331 -0.08(-2.85%)
Dec 17, 2021 2.820 2.860 2.770 2.810 134,644 -0.05(-1.75%)
Dec 16, 2021 3.060 3.130 2.750 2.860 479,788 -0.15(-4.98%)
Dec 15, 2021 3.300 3.300 2.880 3.010 931,886 -0.32(-9.61%)
Dec 14, 2021 3.532 3.532 3.280 3.330 435,734 -0.21(-5.93%)
Dec 13, 2021 3.560 3.720 3.470 3.540 821,015 -0.18(-4.84%)
Dec 10, 2021 3.700 3.720 3.560 3.720 357,496 +0.02(+0.54%)
Dec 09, 2021 3.600 3.810 3.600 3.700 904,385 +0.10(+2.78%)
Dec 08, 2021 3.300 3.650 3.300 3.600 240,631 +0.17(+4.96%)
Dec 07, 2021 3.410 3.430 3.340 3.430 246,258 +0.02(+0.59%)
Dec 06, 2021 3.320 3.440 3.320 3.410 138,714 +0.15(+4.60%)
Dec 03, 2021 3.550 3.690 3.250 3.260 149,461 -0.46(-12.37%)
Dec 02, 2021 3.920 3.930 3.551 3.720 303,428 -0.18(-4.62%)
Dec 01, 2021 3.670 4.100 3.670 3.900 1,815,456 +0.23(+6.27%)
Nov 30, 2021 3.150 3.800 3.120 3.670 1,546,047 +0.51(+16.14%)
Nov 29, 2021 3.180 3.190 3.100 3.160 642,943 -0.04(-1.25%)
Nov 26, 2021 3.183 3.207 3.150 3.200 215,014 +0.00(+0.00%)
Nov 24, 2021 3.150 3.210 3.150 3.200 456,130 +0.04(+1.27%)
Nov 23, 2021 3.230 3.230 3.150 3.160 729,022 -0.03(-0.94%)
Nov 22, 2021 3.200 3.240 3.150 3.190 2,392,302 -0.07(-2.15%)
Nov 19, 2021 3.190 3.260 3.150 3.260 267,251 +0.06(+1.87%)
Nov 18, 2021 3.250 3.200 3.170 3.200 642,682 -0.06(-1.99%)
Nov 17, 2021 3.170 3.270 3.170 3.265 172,953 +0.01(+0.15%)
Nov 16, 2021 3.200 3.260 3.200 3.260 275,824 +0.01(+0.31%)
Nov 15, 2021 3.230 3.270 3.200 3.250 351,633 +0.01(+0.31%)
Nov 12, 2021 3.220 3.270 3.160 3.240 544,305 +0.01(+0.31%)
Nov 11, 2021 3.250 3.280 3.150 3.230 119,638 -0.05(-1.52%)
Nov 10, 2021 3.290 3.280 1,013,557 -0.02(-0.64%)
Nov 09, 2021 3.300 3.310 3.270 3.301 1,073,342 -0.01(-0.27%)
Nov 08, 2021 3.304 3.340 3.280 3.310 472,191 +0.01(+0.30%)
Nov 05, 2021 3.270 3.310 3.270 3.300 400,557 +0.02(+0.61%)
Nov 04, 2021 3.280 3.320 3.260 3.280 1,618,589 +0.01(+0.31%)
Nov 03, 2021 3.250 3.350 3.210 3.270 1,817,668 +0.01(+0.31%)
Nov 02, 2021 3.260 3.330 3.180 3.260 2,581,808 -0.01(-0.31%)
Nov 01, 2021 3.290 3.230 3.150 3.270 1,758,674 +0.04(+1.24%)
Oct 29, 2021 3.220 3.340 3.200 3.230 3,270,123 +0.08(+2.54%)
Oct 28, 2021 2.980 3.210 2.980 3.150 1,757,953 +0.17(+5.70%)
Oct 27, 2021 2.770 3.060 2.770 2.980 1,586,092 +0.20(+7.19%)
Oct 26, 2021 2.670 2.870 2.780 1,963,749 +0.18(+6.92%)
Oct 25, 2021 2.560 2.640 2.510 2.600 388,110 +0.03(+1.17%)
Oct 22, 2021 2.510 2.600 2.500 2.570 1,120,869 +0.07(+2.80%)
Oct 21, 2021 2.400 2.530 2.380 2.500 1,080,886 +0.09(+3.73%)
Oct 20, 2021 2.470 2.550 2.380 2.410 1,471,492 -0.07(-2.82%)
Oct 19, 2021 2.220 2.580 2.220 2.480 1,127,195 +0.26(+11.71%)
Oct 18, 2021 2.150 2.250 2.080 2.220 544,983 +0.05(+2.30%)
Oct 15, 2021 2.240 2.260 2.170 2.170 408,728 -0.07(-3.13%)
Oct 14, 2021 2.220 2.290 2.150 2.240 963,622 +0.03(+1.36%)
Oct 13, 2021 2.170 2.260 2.170 2.210 1,243,053 +0.04(+1.84%)
Oct 12, 2021 2.140 2.210 2.080 2.170 5,701,246 +0.03(+1.40%)
Oct 11, 2021 2.135 2.190 2.100 2.140 55,682 +0.02(+0.94%)
Oct 08, 2021 2.150 2.170 2.120 2.120 589,512 +0.00(+0.00%)
Oct 07, 2021 2.020 2.250 2.010 2.120 1,297,460 +0.02(+0.95%)
Oct 06, 2021 2.200 2.250 2.020 2.100 282,305 -0.13(-5.83%)
Oct 05, 2021 2.290 2.300 2.040 2.230 201,102 -0.07(-3.04%)
Oct 04, 2021 2.400 2.400 2.270 2.300 551,656 -0.06(-2.54%)
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.