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

Freddie Mac Pfd Z (OP: FMCKJ )

4.810 -0.040 (-0.82%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 10, 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, 2023 1.430 1.450 1.390 1.435 508,590 -0.00(-0.35%)
May 30, 2023 1.480 1.518 1.410 1.440 133,557 -0.03(-2.04%)
May 26, 2023 1.410 1.470 1.410 1.470 26,301 +0.05(+3.89%)
May 25, 2023 1.450 1.505 1.410 1.415 694,439 -0.04(-3.08%)
May 24, 2023 1.450 1.507 1.410 1.460 249,847 +0.01(+0.69%)
May 23, 2023 1.530 1.540 1.400 1.450 306,007 -0.03(-2.03%)
May 22, 2023 1.470 1.535 1.450 1.480 6,349,734 +0.01(+0.68%)
May 19, 2023 1.525 1.540 1.450 1.470 2,581,953 -0.04(-2.65%)
May 18, 2023 1.494 1.510 1.447 1.510 1,142,989 -0.01(-0.66%)
May 17, 2023 1.520 1.540 1.481 1.520 903,425 +0.02(+1.33%)
May 16, 2023 1.520 1.520 1.465 1.500 151,735 -0.02(-1.32%)
May 15, 2023 1.400 1.525 1.400 1.520 645,106 +0.07(+4.83%)
May 12, 2023 1.480 1.500 1.410 1.450 98,581 +0.03(+2.11%)
May 11, 2023 1.470 1.490 1.400 1.420 297,996 -0.02(-1.39%)
May 10, 2023 1.410 1.460 1.410 1.440 1,008,697 -0.01(-0.69%)
May 09, 2023 1.515 1.520 1.445 1.450 469,416 -0.07(-4.61%)
May 08, 2023 1.550 1.550 1.490 1.520 77,022 +0.00(+0.00%)
May 05, 2023 1.505 1.530 1.450 1.520 434,614 +0.00(+0.00%)
May 04, 2023 1.400 1.530 1.400 1.520 179,824 +0.08(+5.56%)
May 03, 2023 1.500 1.515 1.410 1.440 209,191 -0.01(-0.62%)
May 02, 2023 1.549 1.549 1.440 1.449 2,501,891 -0.08(-5.29%)
May 01, 2023 1.470 1.570 1.430 1.530 367,163 +0.03(+2.00%)
Apr 28, 2023 1.510 1.520 1.348 1.500 320,573 +0.02(+1.35%)
Apr 27, 2023 1.470 1.510 1.430 1.480 199,778 +0.03(+2.07%)
Apr 26, 2023 1.500 1.520 1.440 1.450 1,979,676 -0.03(-2.03%)
Apr 25, 2023 1.570 1.570 1.470 1.480 386,958 -0.07(-4.52%)
Apr 24, 2023 1.600 1.660 1.520 1.550 63,312 -0.05(-3.13%)
Apr 21, 2023 1.654 1.680 1.590 1.600 162,852 +0.00(+0.00%)
Apr 20, 2023 1.645 1.674 1.577 1.600 41,400 -0.02(-1.23%)
Apr 19, 2023 1.630 1.700 1.550 1.620 347,975 +0.02(+1.25%)
Apr 18, 2023 1.670 1.700 1.600 1.600 2,723,388 -0.01(-0.62%)
Apr 17, 2023 1.600 1.705 1.600 1.610 848,459 +0.03(+1.90%)
Apr 14, 2023 1.510 1.591 1.500 1.580 1,087,775 +0.04(+2.60%)
Apr 13, 2023 1.520 1.605 1.520 1.540 1,225,702 +0.02(+1.32%)
Apr 12, 2023 1.570 1.570 1.450 1.520 502,046 +0.01(+0.66%)
Apr 11, 2023 1.595 1.620 1.505 1.510 515,608 -0.09(-5.63%)
Apr 10, 2023 1.600 1.615 1.500 1.600 723,614 +0.00(+0.00%)
Apr 06, 2023 1.550 1.600 1.520 1.600 177,043 +0.00(+0.00%)
Apr 05, 2023 1.565 1.600 1.550 1.600 188,410 +0.02(+1.27%)
Apr 04, 2023 1.570 1.600 1.550 1.580 2,599,049 -0.01(-0.82%)
Apr 03, 2023 1.580 1.600 1.570 1.593 33,915 +0.00(+0.19%)
Mar 31, 2023 1.610 1.620 1.576 1.590 255,726 +0.02(+1.27%)
Mar 30, 2023 1.630 1.630 1.550 1.570 282,041 -0.03(-1.88%)
Mar 29, 2023 1.600 1.630 1.570 1.600 127,231 +0.00(+0.00%)
Mar 28, 2023 1.630 1.630 1.545 1.600 216,259 +0.02(+1.27%)
Mar 27, 2023 1.650 1.650 1.550 1.580 270,237 -0.03(-1.86%)
Mar 24, 2023 1.655 1.655 1.560 1.610 166,873 -0.01(-0.62%)
Mar 23, 2023 1.675 1.700 1.600 1.620 162,236 -0.07(-4.14%)
Mar 22, 2023 1.690 1.710 1.610 1.690 6,479,370 +0.01(+0.60%)
Mar 21, 2023 1.690 1.700 1.605 1.680 12,458,358 +0.05(+3.07%)
Mar 20, 2023 1.610 1.630 1.600 1.630 7,630,726 +0.03(+2.19%)
Mar 17, 2023 1.690 1.690 1.595 1.595 416,678 -0.04(-2.74%)
Mar 16, 2023 1.680 1.690 1.600 1.640 225,007 -0.08(-4.65%)
Mar 15, 2023 1.662 1.730 1.600 1.720 227,683 +0.08(+4.88%)
Mar 14, 2023 1.643 1.670 1.610 1.640 1,921,907 +0.04(+2.50%)
Mar 13, 2023 1.675 1.710 1.580 1.600 225,199 -0.05(-3.03%)
Mar 10, 2023 1.745 1.750 1.610 1.650 446,552 -0.07(-4.07%)
Mar 09, 2023 1.830 1.850 1.720 1.720 345,723 -0.07(-3.91%)
Mar 08, 2023 1.890 1.890 1.770 1.790 338,571 -0.06(-3.24%)
Mar 07, 2023 1.870 1.880 1.790 1.850 1,372,369 -0.02(-1.07%)
Mar 06, 2023 1.990 2.080 1.870 1.870 1,051,390 -0.15(-7.43%)
Mar 03, 2023 2.070 2.080 2.010 2.020 152,003 +0.02(+1.00%)
Mar 02, 2023 2.050 2.090 2.000 2.000 1,740,886 -0.04(-1.96%)
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.