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 (%)
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%)
Aug 01, 2016 4.300 4.300 4.220 4.230 3,260 -0.05(-1.17%)
Jul 29, 2016 4.270 4.300 4.260 4.280 19,016 +0.00(+0.00%)
Jul 28, 2016 4.290 4.300 4.260 4.280 76,969 -0.01(-0.23%)
Jul 27, 2016 4.300 4.330 4.250 4.290 152,216 -0.04(-0.92%)
Jul 26, 2016 4.330 4.350 4.310 4.330 54,596 +0.01(+0.23%)
Jul 25, 2016 4.326 4.350 4.300 4.320 783,220 +0.00(+0.00%)
Jul 22, 2016 4.300 4.330 4.300 4.320 202,495 +0.01(+0.23%)
Jul 21, 2016 4.332 4.332 4.250 4.310 641,083 -0.04(-0.92%)
Jul 20, 2016 4.350 4.360 4.250 4.350 45,402 +0.00(+0.00%)
Jul 19, 2016 4.360 4.370 4.310 4.350 29,609 -0.01(-0.23%)
Jul 18, 2016 4.200 4.400 4.200 4.360 24,129 -0.02(-0.46%)
Jul 15, 2016 4.440 4.455 4.350 4.380 28,642 -0.08(-1.79%)
Jul 14, 2016 4.440 4.470 4.400 4.460 355,032 +0.02(+0.45%)
Jul 13, 2016 4.525 4.550 4.440 4.440 1,090,686 -0.11(-2.42%)
Jul 12, 2016 4.500 4.550 4.460 4.550 688,109 +0.07(+1.56%)
Jul 11, 2016 4.490 4.520 4.460 4.480 227,296 -0.01(-0.22%)
Jul 08, 2016 4.500 4.520 4.460 4.490 138,462 +0.02(+0.45%)
Jul 07, 2016 4.400 4.500 4.400 4.470 66,520 -0.01(-0.22%)
Jul 05, 2016 4.510 4.510 4.420 4.480 93,299 -0.04(-0.88%)
Jul 01, 2016 4.520 4.520 4.520 0 +0.07(+1.57%)
Jun 30, 2016 4.438 4.480 4.438 4.450 35,174 +0.04(+0.91%)
Jun 29, 2016 4.400 4.480 4.400 4.410 403,626 +0.01(+0.23%)
Jun 28, 2016 4.340 4.410 4.330 4.400 16,197 +0.04(+0.92%)
Jun 27, 2016 4.420 4.420 4.320 4.360 8,299 -0.08(-1.80%)
Jun 24, 2016 4.480 4.480 4.300 4.440 53,538 -0.06(-1.33%)
Jun 23, 2016 4.510 4.570 4.500 4.500 82,781 -0.01(-0.22%)
Jun 22, 2016 4.550 4.550 4.500 4.510 114,146 -0.07(-1.53%)
Jun 21, 2016 4.575 4.580 4.550 4.580 113,755 +0.03(+0.66%)
Jun 20, 2016 4.550 4.560 4.540 4.550 67,390 +0.01(+0.22%)
Jun 17, 2016 4.550 4.580 4.470 4.540 32,819 +0.01(+0.22%)
Jun 16, 2016 4.510 4.550 4.500 4.530 51,131 +0.00(+0.00%)
Jun 15, 2016 4.500 4.530 4.450 4.530 90,662 +0.03(+0.67%)
Jun 14, 2016 4.550 4.600 4.450 4.500 87,849 -0.15(-3.23%)
Jun 13, 2016 4.620 4.650 4.470 4.650 226,492 +0.03(+0.65%)
Jun 10, 2016 4.640 4.660 4.600 4.620 1,012,631 -0.03(-0.65%)
Jun 09, 2016 4.650 4.730 4.630 4.650 1,277,552 +0.00(+0.00%)
Jun 08, 2016 4.630 4.680 4.630 4.650 851,106 +0.02(+0.43%)
Jun 07, 2016 4.650 4.720 4.590 4.630 747,620 -0.02(-0.43%)
Jun 06, 2016 4.610 4.700 4.580 4.650 1,806,567 +0.05(+1.09%)
Jun 03, 2016 4.530 4.650 4.530 4.600 918,380 +0.08(+1.79%)
Jun 02, 2016 4.450 4.650 4.400 4.519 1,124,152 +0.07(+1.55%)
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.