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

Freddie Mac Pfd Z (OP: FMCKJ )

4.890 +0.090 (+1.87%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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, 2020 9.170 9.310 9.170 9.290 130,411 +0.04(+0.43%)
Aug 28, 2020 9.135 9.300 9.100 9.250 257,200 +0.25(+2.78%)
Aug 27, 2020 9.080 9.090 8.950 9.000 113,367 -0.05(-0.55%)
Aug 26, 2020 9.160 9.160 8.990 9.050 119,880 -0.09(-0.98%)
Aug 25, 2020 9.110 9.150 9.110 9.140 29,847 +0.00(+0.00%)
Aug 24, 2020 9.130 9.190 9.110 9.140 65,412 +0.02(+0.22%)
Aug 21, 2020 9.110 9.170 9.110 9.120 226,800 +0.02(+0.22%)
Aug 20, 2020 9.100 9.180 9.100 9.100 36,997 -0.02(-0.22%)
Aug 19, 2020 9.140 9.250 9.110 9.120 187,453 -0.04(-0.44%)
Aug 18, 2020 8.950 9.250 8.930 9.160 460,022 +0.19(+2.12%)
Aug 17, 2020 8.850 8.980 8.800 8.970 304,044 +0.10(+1.13%)
Aug 14, 2020 8.720 8.870 8.700 8.870 108,000 +0.12(+1.37%)
Aug 13, 2020 8.550 8.770 8.510 8.750 251,038 +0.23(+2.70%)
Aug 12, 2020 8.410 8.540 8.410 8.520 439,059 +0.06(+0.71%)
Aug 11, 2020 8.500 8.580 8.330 8.460 78,485 -0.07(-0.82%)
Aug 10, 2020 8.530 8.600 8.490 8.530 112,700 +0.00(+0.00%)
Aug 07, 2020 8.630 8.650 8.530 8.530 11,100 -0.10(-1.16%)
Aug 06, 2020 8.430 8.650 8.430 8.630 97,158 +0.19(+2.25%)
Aug 05, 2020 8.410 8.460 8.410 8.440 35,789 -0.03(-0.35%)
Aug 04, 2020 8.409 8.530 8.390 8.470 29,339 +0.07(+0.83%)
Aug 03, 2020 8.480 8.550 8.050 8.400 108,035 -0.10(-1.18%)
Jul 31, 2020 8.530 8.550 8.400 8.500 89,400 +0.00(+0.00%)
Jul 30, 2020 8.500 8.670 8.490 8.500 397,035 -0.02(-0.23%)
Jul 29, 2020 8.530 8.700 8.500 8.520 178,503 -0.03(-0.35%)
Jul 28, 2020 8.630 8.670 8.510 8.550 49,795 -0.09(-1.04%)
Jul 27, 2020 8.830 9.000 8.510 8.640 677,372 -0.13(-1.54%)
Jul 24, 2020 8.800 8.850 8.700 8.775 143,600 -0.07(-0.85%)
Jul 23, 2020 8.930 9.030 8.760 8.850 809,078 -0.06(-0.67%)
Jul 22, 2020 8.850 8.930 8.850 8.910 404,317 +0.02(+0.22%)
Jul 21, 2020 8.900 8.950 8.870 8.890 285,185 -0.08(-0.89%)
Jul 20, 2020 9.000 9.100 8.910 8.970 1,168,969 -0.03(-0.33%)
Jul 17, 2020 9.190 9.200 8.920 9.000 250,600 -0.10(-1.10%)
Jul 16, 2020 9.250 9.300 9.000 9.100 2,511,863 -0.20(-2.15%)
Jul 15, 2020 9.360 9.450 9.100 9.300 4,677,053 -0.03(-0.32%)
Jul 14, 2020 9.300 9.400 9.160 9.330 1,170,077 +0.13(+1.41%)
Jul 13, 2020 9.110 9.500 9.100 9.200 1,481,122 +0.19(+2.11%)
Jul 10, 2020 8.400 9.190 8.400 9.010 1,697,100 +0.54(+6.38%)
Jul 09, 2020 7.930 9.050 7.920 8.470 1,973,023 +0.53(+6.68%)
Jul 08, 2020 7.900 8.000 7.900 7.940 319,053 +0.09(+1.15%)
Jul 07, 2020 7.870 7.950 7.800 7.850 588,309 -0.13(-1.63%)
Jul 06, 2020 7.990 8.000 7.860 7.980 442,641 +0.08(+1.01%)
Jul 02, 2020 7.920 8.150 7.800 7.900 476,500 -0.05(-0.63%)
Jul 01, 2020 7.933 7.980 7.860 7.950 606,099 +0.01(+0.13%)
Jun 30, 2020 7.500 7.950 7.500 7.940 2,406,896 +0.46(+6.15%)
Jun 29, 2020 7.350 7.480 7.286 7.480 723,126 +0.18(+2.47%)
Jun 26, 2020 7.450 7.475 7.300 7.300 166,400 -0.16(-2.14%)
Jun 25, 2020 7.500 7.520 7.400 7.460 164,784 -0.09(-1.19%)
Jun 24, 2020 7.815 7.815 7.460 7.550 82,392 -0.26(-3.33%)
Jun 23, 2020 7.580 7.900 7.450 7.810 123,256 +0.31(+4.13%)
Jun 22, 2020 7.600 7.605 7.270 7.500 251,942 +0.00(+0.00%)
Jun 19, 2020 8.350 8.470 7.250 7.500 643,900 -0.75(-9.09%)
Jun 18, 2020 8.250 8.450 8.140 8.250 129,698 -0.09(-1.08%)
Jun 17, 2020 8.455 8.470 8.200 8.340 162,144 -0.11(-1.30%)
Jun 16, 2020 8.350 8.800 8.250 8.450 1,086,830 +0.38(+4.71%)
Jun 15, 2020 8.060 8.100 7.910 8.070 196,714 -0.13(-1.59%)
Jun 12, 2020 8.296 8.420 8.200 8.200 422,500 -0.05(-0.61%)
Jun 11, 2020 8.550 8.550 8.170 8.250 707,236 -0.33(-3.85%)
Jun 10, 2020 8.630 8.630 8.530 8.580 502,311 -0.02(-0.23%)
Jun 09, 2020 8.810 8.850 8.520 8.600 269,766 -0.25(-2.82%)
Jun 08, 2020 8.880 8.940 8.790 8.850 70,910 +0.05(+0.57%)
Jun 05, 2020 9.070 9.100 8.720 8.800 529,400 -0.08(-0.90%)
Jun 04, 2020 9.100 9.100 8.770 8.880 113,721 -0.17(-1.88%)
Jun 03, 2020 8.950 9.150 8.890 9.050 324,247 +0.10(+1.12%)
Jun 02, 2020 9.010 9.050 8.950 8.950 518,641 -0.05(-0.56%)
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.