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

Freddie Mac Pfd Z (OP: FMCKJ )

4.600 -0.010 (-0.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 28, 2021 6.030 6.170 6.020 6.040 367,303 +0.03(+0.50%)
May 27, 2021 5.760 6.120 5.760 6.010 231,905 +0.21(+3.62%)
May 26, 2021 5.860 5.860 5.750 5.800 206,943 +0.01(+0.17%)
May 25, 2021 5.803 5.990 5.770 5.790 225,725 -0.04(-0.69%)
May 24, 2021 6.110 6.110 5.830 5.830 47,448 -0.17(-2.83%)
May 21, 2021 6.000 6.080 5.900 6.000 20,266 +0.05(+0.84%)
May 20, 2021 5.850 6.050 5.750 5.950 226,782 +0.18(+3.12%)
May 19, 2021 5.957 5.970 5.750 5.770 163,058 -0.15(-2.53%)
May 18, 2021 6.080 6.090 5.880 5.920 300,791 -0.18(-2.95%)
May 17, 2021 6.210 6.280 6.100 6.100 47,898 -0.11(-1.77%)
May 14, 2021 6.200 6.210 6.100 6.210 68,558 +0.11(+1.80%)
May 13, 2021 6.150 6.200 6.085 6.100 30,217 +0.05(+0.83%)
May 12, 2021 6.050 6.190 6.010 6.050 45,978 +0.00(+0.00%)
May 11, 2021 6.100 6.150 5.980 6.050 43,828 -0.07(-1.14%)
May 10, 2021 5.930 6.120 5.930 6.120 133,936 +0.20(+3.29%)
May 07, 2021 5.900 6.070 5.880 5.925 15,427 +0.02(+0.42%)
May 06, 2021 5.920 5.930 5.800 5.900 188,388 +0.01(+0.17%)
May 05, 2021 5.930 6.000 5.870 5.890 247,567 +0.00(+0.00%)
May 04, 2021 6.030 6.030 5.830 5.890 109,373 -0.16(-2.65%)
May 03, 2021 6.120 6.180 6.040 6.050 104,658 -0.11(-1.78%)
Apr 30, 2021 6.240 6.240 6.090 6.160 343,000 -0.07(-1.12%)
Apr 29, 2021 6.300 6.370 6.200 6.230 89,425 -0.10(-1.58%)
Apr 28, 2021 6.365 6.450 6.330 6.330 219,001 +0.00(+0.00%)
Apr 27, 2021 6.415 6.490 6.330 6.330 452,453 -0.04(-0.63%)
Apr 26, 2021 6.220 6.530 6.220 6.370 163,503 +0.12(+1.92%)
Apr 23, 2021 6.350 6.450 6.160 6.250 85,200 -0.10(-1.58%)
Apr 22, 2021 6.400 6.460 6.350 6.350 64,545 -0.10(-1.55%)
Apr 21, 2021 6.370 6.510 6.350 6.450 411,114 +0.10(+1.57%)
Apr 20, 2021 6.290 6.370 6.150 6.350 355,627 +0.01(+0.16%)
Apr 19, 2021 6.370 6.560 6.250 6.340 129,336 -0.03(-0.47%)
Apr 16, 2021 6.240 6.400 6.240 6.370 48,600 +0.12(+1.92%)
Apr 15, 2021 6.310 6.350 6.140 6.250 204,295 -0.06(-0.95%)
Apr 14, 2021 6.120 6.461 6.040 6.310 140,414 +0.22(+3.61%)
Apr 13, 2021 5.950 6.090 5.905 6.090 202,474 +0.09(+1.50%)
Apr 12, 2021 6.190 6.350 5.835 6.000 826,934 -0.25(-4.00%)
Apr 09, 2021 6.350 6.540 6.150 6.250 697,800 -0.05(-0.79%)
Apr 08, 2021 5.870 6.400 5.820 6.300 332,059 +0.48(+8.25%)
Apr 07, 2021 5.300 5.870 5.270 5.820 603,263 +0.56(+10.65%)
Apr 06, 2021 5.120 5.370 5.090 5.260 581,176 +0.14(+2.73%)
Apr 05, 2021 5.050 5.160 5.050 5.120 400,658 +0.06(+1.19%)
Apr 01, 2021 5.060 5.090 5.000 5.060 241,500 +0.02(+0.40%)
Mar 31, 2021 5.070 5.100 5.000 5.040 1,148,581 +0.04(+0.80%)
Mar 30, 2021 5.070 5.070 4.910 5.000 1,591,511 +0.08(+1.63%)
Mar 29, 2021 4.960 5.000 4.850 4.920 223,181 +0.08(+1.65%)
Mar 26, 2021 4.950 5.020 4.820 4.840 252,200 -0.13(-2.62%)
Mar 25, 2021 5.000 5.010 4.910 4.970 99,084 -0.04(-0.80%)
Mar 24, 2021 5.020 5.060 5.000 5.010 215,411 -0.04(-0.79%)
Mar 23, 2021 5.030 5.200 5.010 5.050 954,967 +0.04(+0.80%)
Mar 22, 2021 5.020 5.100 5.010 5.010 174,881 -0.04(-0.79%)
Mar 19, 2021 5.010 5.100 5.010 5.050 342,900 -0.02(-0.39%)
Mar 18, 2021 5.150 5.185 5.050 5.070 149,479 -0.08(-1.55%)
Mar 17, 2021 5.250 5.250 5.150 5.150 228,103 -0.06(-1.15%)
Mar 16, 2021 5.230 5.260 5.200 5.210 43,679 -0.02(-0.38%)
Mar 15, 2021 5.230 5.280 5.180 5.230 830,031 +0.03(+0.58%)
Mar 12, 2021 5.250 5.270 5.150 5.200 1,076,800 -0.07(-1.33%)
Mar 11, 2021 5.235 5.325 5.218 5.270 729,461 +0.03(+0.57%)
Mar 10, 2021 5.230 5.290 5.200 5.240 1,143,665 -0.01(-0.19%)
Mar 09, 2021 5.330 5.330 5.190 5.250 1,165,579 -0.02(-0.38%)
Mar 08, 2021 5.350 5.360 5.150 5.270 1,260,956 -0.01(-0.19%)
Mar 05, 2021 5.350 5.390 5.250 5.280 1,551,100 +0.02(+0.38%)
Mar 04, 2021 5.170 5.310 5.100 5.260 335,269 -0.06(-1.13%)
Mar 03, 2021 5.270 5.350 5.100 5.320 734,152 +0.05(+0.95%)
Mar 02, 2021 5.310 5.370 5.250 5.270 284,786 -0.05(-0.94%)
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.