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, 2016 4.500 4.590 4.440 4.460 900,675 +0.00(+0.00%)
May 27, 2016 4.460 4.460 4.460 0 +0.06(+1.36%)
May 26, 2016 4.220 4.411 4.220 4.400 2,173,851 +0.20(+4.76%)
May 25, 2016 4.120 4.220 4.120 4.200 1,442,561 +0.10(+2.44%)
May 24, 2016 4.090 4.150 4.020 4.100 531,114 +0.02(+0.49%)
May 23, 2016 4.010 4.100 0.0024 4.080 1,298,756 +0.07(+1.75%)
May 20, 2016 3.750 4.060 3.750 4.010 1,676,778 +0.27(+7.22%)
May 19, 2016 3.740 3.770 3.700 3.740 64,539 +0.02(+0.54%)
May 18, 2016 3.680 3.750 3.680 3.720 102,242 +0.07(+1.92%)
May 17, 2016 3.680 3.710 3.610 3.650 26,873 -0.03(-0.82%)
May 16, 2016 3.700 3.710 3.650 3.680 28,091 +0.02(+0.55%)
May 13, 2016 3.700 3.730 3.660 3.660 53,202 -0.13(-3.43%)
May 12, 2016 3.820 3.820 3.700 3.790 71,526 -0.01(-0.26%)
May 11, 2016 3.850 3.850 3.780 3.800 10,608 -0.02(-0.52%)
May 10, 2016 3.880 3.880 3.780 3.820 203,694 +0.00(+0.00%)
May 09, 2016 3.760 3.950 3.760 3.820 181,294 +0.12(+3.24%)
May 06, 2016 3.745 3.770 3.700 3.700 87,249 -0.07(-1.86%)
May 05, 2016 3.710 3.770 3.700 3.770 68,378 +0.03(+0.80%)
May 04, 2016 3.695 3.750 3.620 3.740 624,155 +0.07(+1.91%)
May 03, 2016 3.810 3.820 3.660 3.670 1,135,284 -0.14(-3.67%)
May 02, 2016 3.810 3.870 3.800 3.810 19,795 -0.02(-0.52%)
Apr 29, 2016 3.800 3.900 3.800 3.830 160,977 +0.08(+2.13%)
Apr 28, 2016 3.740 3.840 3.740 3.750 14,823 +0.07(+1.90%)
Apr 27, 2016 3.750 3.800 3.650 3.680 1,840,922 -0.03(-0.81%)
Apr 26, 2016 3.760 3.760 3.708 3.710 116,718 +0.01(+0.27%)
Apr 25, 2016 3.800 3.800 3.660 3.700 391,337 -0.01(-0.27%)
Apr 22, 2016 3.790 3.790 3.680 3.710 209,276 -0.08(-2.11%)
Apr 21, 2016 3.800 3.800 3.700 3.790 24,745 +0.00(+0.00%)
Apr 20, 2016 3.840 3.882 3.780 3.790 82,933 +0.01(+0.26%)
Apr 19, 2016 3.800 3.920 3.750 3.780 436,660 +0.02(+0.53%)
Apr 18, 2016 4.025 4.025 3.720 3.760 1,338,242 -0.19(-4.81%)
Apr 15, 2016 4.230 4.390 3.750 3.950 1,195,361 -0.24(-5.73%)
Apr 14, 2016 4.300 4.330 4.190 4.190 732,435 -0.07(-1.64%)
Apr 13, 2016 4.250 4.520 3.950 4.260 4,031,600 +0.07(+1.67%)
Apr 12, 2016 3.130 4.250 3.130 4.190 963,093 +1.05(+33.44%)
Apr 11, 2016 3.150 3.150 3.080 3.140 131,931 -0.01(-0.32%)
Apr 08, 2016 3.050 3.330 3.050 3.150 702,883 +0.00(+0.00%)
Apr 07, 2016 3.120 3.200 3.090 3.150 84,000 +0.02(+0.64%)
Apr 06, 2016 3.180 3.200 3.080 3.130 496,716 -0.07(-2.19%)
Apr 05, 2016 3.120 3.220 2.950 3.200 211,478 +0.09(+2.99%)
Apr 04, 2016 3.060 3.150 3.060 3.107 316,793 +0.06(+1.87%)
Apr 01, 2016 3.100 3.120 2.980 3.050 1,462,845 -0.05(-1.61%)
Mar 31, 2016 3.000 3.100 2.980 3.100 123,852 +0.12(+4.03%)
Mar 30, 2016 3.000 3.000 2.950 2.980 815,900 +0.00(+0.00%)
Mar 29, 2016 3.000 3.000 2.920 2.980 34,055 -0.02(-0.67%)
Mar 28, 2016 3.030 3.050 2.980 3.000 29,581 -0.04(-1.32%)
Mar 24, 2016 3.040 3.040 3.040 0 -0.02(-0.65%)
Mar 23, 2016 3.090 3.150 3.060 3.060 224,129 -0.03(-0.97%)
Mar 22, 2016 3.050 3.090 3.020 3.090 581,392 +0.01(+0.32%)
Mar 21, 2016 3.030 3.080 3.030 3.080 49,545 +0.04(+1.32%)
Mar 18, 2016 3.040 3.040 2.980 3.040 81,953 +0.05(+1.67%)
Mar 17, 2016 3.010 3.040 2.950 2.990 107,644 -0.05(-1.64%)
Mar 16, 2016 3.090 3.090 2.990 3.040 72,682 +0.00(+0.00%)
Mar 15, 2016 3.060 3.100 3.040 3.040 895,136 -0.03(-0.98%)
Mar 14, 2016 3.080 3.080 3.010 3.070 910,457 -0.01(-0.45%)
Mar 11, 2016 3.070 3.150 3.070 3.084 682,175 +0.01(+0.46%)
Mar 10, 2016 3.070 3.120 3.060 3.070 510,641 +0.02(+0.66%)
Mar 09, 2016 3.110 3.110 3.030 3.050 164,110 -0.06(-1.93%)
Mar 08, 2016 3.200 3.200 3.110 3.110 69,097 -0.06(-1.89%)
Mar 07, 2016 3.300 3.300 3.160 3.170 110,113 -0.13(-3.94%)
Mar 04, 2016 3.260 3.350 3.260 3.300 407,056 +0.05(+1.54%)
Mar 03, 2016 3.170 3.250 3.140 3.250 319,755 +0.08(+2.52%)
Mar 02, 2016 3.200 3.220 3.150 3.170 242,881 -0.01(-0.31%)
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.