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 (%)
May 31, 2022 3.390 3.430 3.390 3.420 53,407 +0.00(+0.00%)
May 27, 2022 3.490 3.500 3.390 3.420 412,847 -0.08(-2.29%)
May 26, 2022 3.530 3.640 3.490 3.500 571,189 -0.13(-3.58%)
May 25, 2022 3.300 3.630 3.290 3.630 665,906 +0.35(+10.67%)
May 24, 2022 3.170 3.300 3.170 3.280 427,908 +0.11(+3.47%)
May 23, 2022 3.140 3.180 3.140 3.170 133,351 +0.02(+0.63%)
May 20, 2022 3.150 3.150 3.130 3.150 21,299 +0.01(+0.32%)
May 19, 2022 3.095 3.150 3.080 3.140 189,649 +0.03(+0.96%)
May 18, 2022 3.140 3.140 3.060 3.110 107,184 -0.03(-0.96%)
May 17, 2022 3.110 3.150 3.060 3.140 121,824 +0.03(+0.96%)
May 16, 2022 3.010 3.140 2.995 3.110 427,723 +0.11(+3.67%)
May 13, 2022 2.920 3.050 2.920 3.000 70,790 +0.08(+2.74%)
May 12, 2022 3.090 3.100 2.840 2.920 86,747 -0.17(-5.50%)
May 11, 2022 2.850 3.160 2.810 3.090 108,095 +0.19(+6.55%)
May 10, 2022 3.320 3.320 2.870 2.900 494,192 -0.43(-12.91%)
May 09, 2022 3.510 3.510 3.310 3.330 158,598 -0.23(-6.46%)
May 06, 2022 3.555 3.570 3.520 3.560 41,987 -0.03(-0.84%)
May 05, 2022 3.540 3.850 3.460 3.590 1,694,194 -0.02(-0.55%)
May 04, 2022 3.585 3.620 3.540 3.610 223,607 +0.01(+0.28%)
May 03, 2022 3.560 3.600 3.550 3.600 245,917 +0.01(+0.28%)
May 02, 2022 3.580 3.640 3.550 3.590 165,376 -0.05(-1.37%)
Apr 29, 2022 3.580 3.690 3.580 3.640 289,700 +0.03(+0.83%)
Apr 28, 2022 3.620 3.620 3.540 3.610 599,340 +0.00(+0.00%)
Apr 27, 2022 3.530 3.620 3.430 3.610 2,274,210 +0.03(+0.84%)
Apr 26, 2022 3.600 3.640 3.530 3.580 1,982,825 -0.01(-0.28%)
Apr 25, 2022 3.595 3.620 3.530 3.590 340,412 -0.05(-1.37%)
Apr 22, 2022 3.590 3.660 3.590 3.640 718,767 +0.04(+1.25%)
Apr 21, 2022 3.530 3.640 3.500 3.595 473,444 +0.07(+1.84%)
Apr 20, 2022 3.480 3.530 3.470 3.530 433,495 +0.05(+1.44%)
Apr 19, 2022 3.450 3.520 3.400 3.480 386,677 -0.02(-0.57%)
Apr 18, 2022 3.480 3.530 3.450 3.500 417,298 +0.02(+0.57%)
Apr 14, 2022 3.400 3.570 3.380 3.480 253,790 +0.11(+3.26%)
Apr 13, 2022 3.330 3.430 3.320 3.370 119,322 +0.05(+1.51%)
Apr 12, 2022 3.335 3.370 3.310 3.320 262,886 -0.02(-0.60%)
Apr 11, 2022 3.360 3.400 3.300 3.340 289,767 -0.03(-0.89%)
Apr 08, 2022 3.280 3.430 3.280 3.370 98,139 +0.11(+3.37%)
Apr 07, 2022 3.250 3.300 3.240 3.260 69,373 -0.04(-1.21%)
Apr 06, 2022 3.280 3.360 3.260 3.300 15,883 +0.04(+1.23%)
Apr 05, 2022 3.260 3.300 3.240 3.260 884,079 -0.01(-0.31%)
Apr 04, 2022 3.260 3.350 3.210 3.270 1,678,972 -0.03(-0.91%)
Apr 01, 2022 3.100 3.500 2.950 3.300 836,581 +0.20(+6.45%)
Mar 31, 2022 2.840 3.100 2.840 3.100 131,526 +0.21(+7.27%)
Mar 30, 2022 2.850 2.940 2.810 2.890 1,081,763 +0.05(+1.76%)
Mar 29, 2022 2.840 2.880 2.800 2.840 190,953 +0.04(+1.43%)
Mar 28, 2022 2.910 2.910 2.790 2.800 91,448 -0.16(-5.41%)
Mar 25, 2022 2.900 2.960 2.880 2.960 117,815 +0.06(+2.07%)
Mar 24, 2022 2.940 2.940 2.880 2.900 23,120 -0.04(-1.36%)
Mar 23, 2022 2.870 3.000 2.840 2.940 274,822 +0.06(+2.08%)
Mar 22, 2022 2.900 2.910 2.800 2.880 80,625 -0.03(-1.03%)
Mar 21, 2022 2.830 2.910 2.790 2.910 40,677 +0.09(+3.19%)
Mar 18, 2022 2.860 2.875 2.810 2.820 46,300 -0.01(-0.35%)
Mar 17, 2022 2.730 2.900 2.710 2.830 900,513 +0.02(+0.71%)
Mar 16, 2022 2.740 2.910 2.680 2.810 304,562 +0.13(+4.85%)
Mar 15, 2022 2.530 2.690 2.510 2.680 165,803 +0.15(+5.93%)
Mar 14, 2022 2.579 2.590 2.530 2.530 150,595 -0.06(-2.32%)
Mar 11, 2022 2.360 2.590 2.360 2.590 356,290 +0.22(+9.28%)
Mar 10, 2022 2.310 2.390 2.310 2.370 408,956 +0.01(+0.42%)
Mar 09, 2022 2.300 2.380 2.300 2.360 145,954 +0.05(+2.16%)
Mar 08, 2022 2.300 2.370 2.300 2.310 104,950 -0.04(-1.70%)
Mar 07, 2022 2.320 2.350 2.300 2.350 33,493 +0.00(+0.00%)
Mar 04, 2022 2.250 2.400 2.250 2.350 116,205 +0.03(+1.29%)
Mar 03, 2022 2.270 2.370 2.210 2.320 948,569 +0.06(+2.65%)
Mar 02, 2022 2.250 2.340 2.200 2.260 115,242 -0.01(-0.44%)
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.