Freddie Mac Var Pr B (OP: FMCCI )
6.750
+0.260
(+4.01%)
Streaming Delayed Price
Updated: 3:36 PM EDT, Oct 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 6.820 | 6.820 | 6.410 | 6.750 | 2,712 | +0.26(+4.01%) |
| Oct 17, 2024 | 6.433 | 6.536 | 6.260 | 6.490 | 6,085 | +0.12(+1.88%) |
| Oct 16, 2024 | 6.385 | 6.490 | 6.330 | 6.370 | 760 | -0.12(-1.85%) |
| Oct 15, 2024 | 6.490 | 6.490 | 6.490 | 6.490 | 1,400 | +0.19(+3.02%) |
| Oct 14, 2024 | 6.140 | 6.300 | 6.128 | 6.300 | 5,260 | +0.05(+0.80%) |
| Oct 11, 2024 | 5.960 | 6.250 | 5.960 | 6.250 | 13,369 | +0.32(+5.40%) |
| Oct 10, 2024 | 6.037 | 6.112 | 5.850 | 5.930 | 20,323 | -0.05(-0.77%) |
| Oct 09, 2024 | 6.025 | 6.025 | 5.900 | 5.976 | 5,854 | +0.03(+0.44%) |
| Oct 07, 2024 | 5.950 | 10 | +0.21(+3.59%) | |||
| Oct 04, 2024 | 5.840 | 6.000 | 5.370 | 5.744 | 9,185 | +0.53(+10.25%) |
| Oct 03, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 150 | -0.68(-11.58%) |
| Oct 02, 2024 | 5.865 | 5.990 | 5.740 | 5.893 | 646 | -0.37(-5.87%) |
| Sep 27, 2024 | 6.260 | 0 | +0.48(+8.35%) | |||
| Sep 26, 2024 | 5.517 | 5.912 | 5.517 | 5.777 | 1,341 | -0.07(-1.16%) |
| Sep 25, 2024 | 6.060 | 6.060 | 5.705 | 5.846 | 3,829 | -0.12(-2.08%) |
| Sep 24, 2024 | 6.000 | 6.000 | 5.970 | 5.970 | 8,086 | +0.13(+2.23%) |
| Sep 23, 2024 | 5.840 | 5.840 | 5.840 | 5.840 | 5,100 | +0.34(+6.18%) |
| Sep 20, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | -0.17(-2.95%) |
| Sep 19, 2024 | 5.970 | 5.970 | 5.667 | 5.667 | 1,003 | +0.01(+0.13%) |
| Sep 11, 2024 | 5.660 | 0 | -0.63(-10.02%) | |||
| Sep 10, 2024 | 6.173 | 6.290 | 6.173 | 6.290 | 710 | -0.03(-0.53%) |
| Sep 09, 2024 | 6.010 | 6.324 | 6.000 | 6.324 | 11,867 | +0.44(+7.54%) |
| Sep 06, 2024 | 5.645 | 5.880 | 5.555 | 5.880 | 4,369 | +0.57(+10.73%) |
| Sep 05, 2024 | 5.423 | 5.535 | 5.310 | 5.310 | 9,504 | -0.53(-9.08%) |
| Sep 04, 2024 | 5.570 | 5.840 | 5.570 | 5.840 | 22,892 | +0.34(+6.18%) |
| Aug 30, 2024 | 5.500 | 0 | +0.05(+0.92%) | |||
| Aug 27, 2024 | 5.450 | 3 | +0.05(+0.93%) | |||
| Aug 23, 2024 | 5.400 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2024 | 5.250 | 5.875 | 5.250 | 5.400 | 83,686 | +0.15(+2.86%) |
| Aug 21, 2024 | 5.199 | 5.250 | 5.199 | 5.250 | 8,554 | +0.15(+2.94%) |
| Aug 19, 2024 | 5.100 | 0 | -0.04(-0.68%) | |||
| Aug 16, 2024 | 5.135 | 5.135 | 4.870 | 5.135 | 1,508 | -0.12(-2.19%) |
| Aug 15, 2024 | 5.250 | 5.250 | 5.130 | 5.250 | 6,351 | +0.06(+1.11%) |
| Aug 14, 2024 | 5.375 | 5.380 | 5.135 | 5.192 | 2,609 | -0.28(-5.07%) |
| Aug 08, 2024 | 5.470 | 0 | -0.12(-2.15%) | |||
| Aug 07, 2024 | 5.430 | 5.590 | 5.430 | 5.590 | 1,204 | +0.13(+2.47%) |
| Aug 06, 2024 | 5.100 | 5.580 | 5.100 | 5.455 | 3,167 | +0.46(+9.10%) |
| Aug 05, 2024 | 5.270 | 5.270 | 4.968 | 5.000 | 4,908 | -0.40(-7.41%) |
| Aug 02, 2024 | 5.400 | 5.595 | 5.400 | 5.400 | 3,313 | -0.54(-9.09%) |
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.
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.