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 (%)
Apr 30, 2024 4.100 4.100 3.990 4.050 131,573 -0.05(-1.22%)
Apr 29, 2024 4.050 4.100 4.000 4.100 341,608 +0.05(+1.23%)
Apr 26, 2024 4.100 4.110 3.970 4.050 651,850 -0.05(-1.22%)
Apr 25, 2024 4.070 4.155 4.070 4.100 459,228 -0.01(-0.24%)
Apr 24, 2024 4.040 4.220 4.040 4.110 349,392 +0.02(+0.49%)
Apr 23, 2024 4.070 4.170 4.070 4.090 126,903 -0.03(-0.72%)
Apr 22, 2024 4.100 4.150 3.850 4.120 470,843 +0.02(+0.48%)
Apr 19, 2024 3.990 4.150 3.945 4.100 462,937 +0.10(+2.50%)
Apr 18, 2024 3.844 4.010 3.840 4.000 687,277 +0.04(+1.01%)
Apr 17, 2024 3.860 3.980 3.860 3.960 1,032,357 +0.00(+0.00%)
Apr 16, 2024 3.910 4.020 3.860 3.960 232,953 -0.00(-0.00%)
Apr 15, 2024 3.900 3.960 2.210 3.960 246,375 +0.03(+0.76%)
Apr 12, 2024 3.910 4.000 3.890 3.930 255,632 +0.01(+0.26%)
Apr 11, 2024 3.900 3.950 3.860 3.920 81,320 +0.00(+0.00%)
Apr 10, 2024 3.950 3.980 3.900 3.920 350,351 -0.03(-0.76%)
Apr 09, 2024 3.790 4.000 3.790 3.950 622,293 +0.16(+4.22%)
Apr 08, 2024 3.740 3.790 3.700 3.790 519,359 +0.04(+1.07%)
Apr 05, 2024 3.700 3.770 3.660 3.750 363,109 +0.03(+0.81%)
Apr 04, 2024 3.720 3.750 3.650 3.720 82,761 +0.02(+0.54%)
Apr 03, 2024 3.710 3.800 3.650 3.700 103,779 -0.10(-2.63%)
Apr 02, 2024 3.710 3.800 3.660 3.800 94,262 +0.09(+2.43%)
Apr 01, 2024 3.700 3.820 3.650 3.710 115,574 -0.07(-1.85%)
Mar 28, 2024 3.870 3.900 3.720 3.780 176,863 -0.05(-1.31%)
Mar 27, 2024 3.990 3.990 3.660 3.830 731,974 -0.12(-3.04%)
Mar 26, 2024 4.010 4.070 3.690 3.950 1,314,648 -0.08(-1.86%)
Mar 25, 2024 4.070 4.140 4.000 4.025 51,886 -0.07(-1.83%)
Mar 22, 2024 4.100 4.150 4.040 4.100 141,204 -0.05(-1.20%)
Mar 21, 2024 4.120 4.150 4.070 4.150 235,368 +0.04(+0.97%)
Mar 20, 2024 4.000 4.110 4.000 4.110 251,024 +0.12(+3.01%)
Mar 19, 2024 3.900 4.010 3.880 3.990 151,164 +0.11(+2.84%)
Mar 18, 2024 3.700 4.020 3.700 3.880 177,642 +0.18(+4.86%)
Mar 15, 2024 3.860 4.020 3.700 3.700 630,855 -0.16(-4.15%)
Mar 14, 2024 4.030 4.160 3.860 3.860 494,601 -0.19(-4.69%)
Mar 13, 2024 3.980 4.050 3.900 4.050 818,734 +0.06(+1.50%)
Mar 12, 2024 4.190 4.190 3.890 3.990 1,142,374 -0.13(-3.16%)
Mar 11, 2024 4.120 4.250 4.040 4.120 1,407,645 +0.00(+0.00%)
Mar 08, 2024 3.990 4.200 3.990 4.120 1,517,531 +0.10(+2.49%)
Mar 07, 2024 4.000 4.060 3.990 4.020 1,080,309 +0.03(+0.75%)
Mar 06, 2024 3.880 4.050 3.880 3.990 2,233,419 +0.11(+2.84%)
Mar 05, 2024 3.600 3.910 3.600 3.880 1,011,475 +0.28(+7.78%)
Mar 04, 2024 3.428 3.600 3.410 3.600 1,647,134 +0.16(+4.65%)
Mar 01, 2024 3.470 3.480 3.395 3.440 71,991 -0.03(-0.86%)
Feb 29, 2024 3.500 3.570 3.430 3.470 357,329 -0.03(-0.86%)
Feb 28, 2024 3.500 3.520 3.460 3.500 21,745 +0.00(+0.00%)
Feb 27, 2024 3.520 3.570 3.460 3.500 201,991 -0.06(-1.69%)
Feb 26, 2024 3.650 3.860 3.550 3.560 559,127 -0.10(-2.73%)
Feb 23, 2024 3.670 3.670 3.570 3.660 1,147,836 -0.01(-0.27%)
Feb 22, 2024 3.680 3.690 3.600 3.670 133,881 -0.01(-0.27%)
Feb 21, 2024 3.660 3.680 3.620 3.680 110,882 +0.03(+0.74%)
Feb 20, 2024 3.640 3.660 3.600 3.653 32,978 -0.03(-0.73%)
Feb 16, 2024 3.725 3.780 3.650 3.680 243,868 -0.04(-1.08%)
Feb 15, 2024 3.680 3.750 3.650 3.720 769,513 +0.03(+0.81%)
Feb 14, 2024 3.550 3.690 3.550 3.690 570,392 +0.09(+2.50%)
Feb 13, 2024 3.570 3.610 3.530 3.600 521,684 +0.03(+0.84%)
Feb 12, 2024 3.550 3.620 3.550 3.570 217,527 +0.00(+0.00%)
Feb 09, 2024 3.530 3.570 3.500 3.570 109,570 +0.11(+3.18%)
Feb 08, 2024 3.400 3.570 3.400 3.460 192,612 +0.07(+2.06%)
Feb 07, 2024 3.410 3.450 3.250 3.390 2,225,175 -0.07(-2.02%)
Feb 06, 2024 3.620 3.650 3.350 3.460 685,598 -0.17(-4.68%)
Feb 05, 2024 3.620 3.700 3.580 3.630 1,056,279 -0.10(-2.68%)
Feb 02, 2024 3.650 3.730 3.600 3.730 280,901 +0.05(+1.36%)
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.