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

Freddie Mac Pfd Z (OP: FMCKJ )

4.390 +0.080 (+1.86%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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, 2019 13.05 13.61 12.99 13.55 1,928,000 +0.52(+3.99%)
May 30, 2019 13.50 13.55 13.03 13.03 738,181 -0.47(-3.48%)
May 29, 2019 13.51 13.79 13.45 13.50 754,179 -0.15(-1.10%)
May 28, 2019 13.45 13.80 13.45 13.65 1,027,795 +0.05(+0.37%)
May 24, 2019 12.95 13.60 12.95 13.60 2,272,000 +0.63(+4.86%)
May 23, 2019 12.94 12.98 12.68 12.97 663,760 +0.01(+0.08%)
May 22, 2019 13.01 13.10 12.80 12.96 1,662,425 +0.12(+0.93%)
May 21, 2019 12.93 13.10 12.80 12.84 3,959,967 +0.29(+2.31%)
May 20, 2019 12.05 12.76 11.95 12.55 5,457,651 +0.65(+5.46%)
May 17, 2019 11.81 12.02 11.81 11.90 1,880,700 +0.05(+0.42%)
May 16, 2019 11.45 12.08 11.45 11.85 2,041,714 +0.43(+3.77%)
May 15, 2019 11.70 11.70 11.38 11.42 1,011,884 -0.13(-1.13%)
May 14, 2019 11.60 12.01 11.45 11.55 1,373,854 -0.01(-0.09%)
May 13, 2019 11.82 11.82 11.48 11.56 746,152 -0.34(-2.86%)
May 10, 2019 12.00 12.14 11.74 11.90 1,272,500 -0.02(-0.17%)
May 09, 2019 11.60 12.11 11.50 11.92 3,697,759 +0.27(+2.32%)
May 08, 2019 11.20 11.74 11.18 11.65 376,231 +0.53(+4.77%)
May 07, 2019 11.25 11.29 11.10 11.12 1,154,910 -0.12(-1.07%)
May 06, 2019 11.11 11.31 11.05 11.24 1,384,141 -0.01(-0.09%)
May 03, 2019 11.00 11.25 11.00 11.25 843,800 +0.25(+2.27%)
May 02, 2019 10.99 11.00 10.96 11.00 326,887 +0.02(+0.18%)
May 01, 2019 10.91 11.02 10.85 10.98 901,283 +0.05(+0.46%)
Apr 30, 2019 10.98 11.02 10.78 10.93 567,823 -0.04(-0.36%)
Apr 29, 2019 10.96 11.04 10.90 10.97 1,144,009 -0.07(-0.63%)
Apr 26, 2019 10.98 11.10 10.92 11.04 1,255,700 +0.06(+0.55%)
Apr 25, 2019 10.90 11.00 10.81 10.98 1,597,048 +0.09(+0.83%)
Apr 24, 2019 10.89 10.99 10.75 10.89 1,419,134 +0.14(+1.30%)
Apr 23, 2019 10.75 10.90 10.43 10.75 656,241 -0.08(-0.74%)
Apr 22, 2019 11.00 11.09 10.60 10.83 2,075,992 -0.13(-1.19%)
Apr 18, 2019 10.75 11.15 10.68 10.96 2,775,500 +0.23(+2.14%)
Apr 17, 2019 10.45 10.85 10.35 10.73 2,205,067 +0.33(+3.17%)
Apr 16, 2019 10.23 10.45 10.21 10.40 3,103,667 +0.18(+1.76%)
Apr 15, 2019 10.10 10.23 10.10 10.22 588,687 +0.05(+0.49%)
Apr 12, 2019 10.12 10.24 10.09 10.17 264,500 +0.06(+0.59%)
Apr 11, 2019 10.02 10.13 10.02 10.11 1,167,715 +0.06(+0.60%)
Apr 10, 2019 9.919 10.05 9.910 10.05 529,959 +0.10(+1.01%)
Apr 09, 2019 9.810 9.950 9.810 9.950 128,291 +0.14(+1.43%)
Apr 08, 2019 9.800 9.890 9.650 9.810 96,046 -0.05(-0.51%)
Apr 05, 2019 9.950 10.08 9.800 9.860 636,700 -0.12(-1.22%)
Apr 04, 2019 9.940 10.14 9.900 9.982 2,099,247 +0.10(+1.03%)
Apr 03, 2019 10.12 10.14 9.880 9.880 949,082 -0.27(-2.66%)
Apr 02, 2019 9.900 10.20 9.750 10.15 822,073 +0.25(+2.53%)
Apr 01, 2019 10.05 10.05 9.560 9.900 483,694 -0.14(-1.39%)
Mar 29, 2019 9.890 10.04 9.740 10.04 2,531,400 +0.17(+1.72%)
Mar 28, 2019 9.250 10.01 9.250 9.870 4,697,533 +0.65(+7.05%)
Mar 27, 2019 8.880 9.750 8.750 9.220 4,282,717 +0.49(+5.61%)
Mar 26, 2019 8.500 8.940 8.500 8.730 962,755 +0.26(+3.07%)
Mar 25, 2019 8.445 8.550 8.435 8.470 97,880 +0.03(+0.36%)
Mar 22, 2019 8.450 8.600 8.400 8.440 432,700 -0.01(-0.12%)
Mar 21, 2019 8.620 8.800 8.400 8.450 699,448 -0.17(-1.97%)
Mar 20, 2019 8.780 8.790 8.460 8.620 285,067 -0.17(-1.93%)
Mar 19, 2019 8.810 8.950 8.760 8.790 570,211 -0.01(-0.11%)
Mar 18, 2019 9.200 9.260 8.800 8.800 167,881 -0.36(-3.93%)
Mar 15, 2019 9.330 9.355 9.020 9.160 110,700 -0.19(-2.03%)
Mar 14, 2019 9.090 9.500 9.070 9.350 642,039 +0.30(+3.31%)
Mar 13, 2019 9.070 9.650 8.900 9.050 765,098 -0.02(-0.22%)
Mar 12, 2019 9.120 9.300 9.050 9.070 711,465 -0.11(-1.20%)
Mar 11, 2019 9.110 9.180 9.050 9.180 1,065,515 +0.07(+0.77%)
Mar 08, 2019 9.200 9.200 9.050 9.110 715,100 -0.14(-1.51%)
Mar 07, 2019 9.180 9.280 9.180 9.250 100,296 +0.05(+0.54%)
Mar 06, 2019 9.250 9.480 9.200 9.200 517,663 -0.05(-0.54%)
Mar 05, 2019 9.270 9.380 9.220 9.250 1,098,452 -0.05(-0.54%)
Mar 04, 2019 9.380 9.380 9.210 9.300 557,986 -0.09(-0.96%)
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.