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 29, 2020 8.650 8.950 8.600 8.950 804,000 +0.25(+2.87%)
May 28, 2020 8.750 8.750 8.650 8.700 1,137,714 -0.05(-0.57%)
May 27, 2020 8.720 8.850 8.650 8.750 590,479 +0.03(+0.34%)
May 26, 2020 8.650 8.900 8.620 8.720 1,061,716 +0.09(+1.04%)
May 22, 2020 8.670 8.770 8.210 8.630 314,200 -0.02(-0.23%)
May 21, 2020 8.610 9.000 8.450 8.650 4,145,105 +0.30(+3.59%)
May 20, 2020 8.030 8.350 8.000 8.350 595,522 +0.35(+4.37%)
May 19, 2020 8.000 8.500 7.950 8.000 1,133,594 +0.80(+11.11%)
May 18, 2020 7.250 7.290 7.200 7.200 266,743 +0.10(+1.41%)
May 15, 2020 7.080 7.250 7.070 7.100 135,400 +0.05(+0.71%)
May 14, 2020 7.110 7.110 6.820 7.050 202,950 -0.05(-0.70%)
May 13, 2020 7.475 7.520 7.100 7.100 133,081 -0.42(-5.59%)
May 12, 2020 7.510 7.610 7.470 7.520 198,808 +0.07(+0.94%)
May 11, 2020 7.125 7.610 7.030 7.450 211,694 +0.42(+5.97%)
May 08, 2020 7.350 7.500 7.000 7.030 223,300 -0.32(-4.35%)
May 07, 2020 7.190 7.450 7.150 7.350 103,005 +0.20(+2.80%)
May 06, 2020 7.290 7.300 7.020 7.150 148,384 -0.17(-2.32%)
May 05, 2020 7.400 7.650 7.280 7.320 170,586 -0.06(-0.81%)
May 04, 2020 6.710 7.470 6.670 7.380 530,799 +0.66(+9.82%)
May 01, 2020 6.620 6.750 6.500 6.720 216,000 +0.00(+0.00%)
Apr 30, 2020 6.575 6.720 6.550 6.720 238,427 +0.10(+1.51%)
Apr 29, 2020 6.460 6.700 6.460 6.620 876,619 +0.16(+2.48%)
Apr 28, 2020 6.365 6.600 6.320 6.460 144,086 +0.11(+1.73%)
Apr 27, 2020 6.430 6.475 6.300 6.350 384,962 -0.10(-1.55%)
Apr 24, 2020 6.350 6.480 6.320 6.450 102,900 +0.14(+2.22%)
Apr 23, 2020 6.350 6.410 6.160 6.310 507,868 -0.14(-2.17%)
Apr 22, 2020 6.300 6.490 6.300 6.450 293,354 +0.26(+4.20%)
Apr 21, 2020 6.450 6.500 5.920 6.190 489,222 -0.35(-5.35%)
Apr 20, 2020 7.160 7.160 6.500 6.540 795,136 -0.66(-9.17%)
Apr 17, 2020 7.100 7.370 7.100 7.200 563,400 +0.22(+3.15%)
Apr 16, 2020 7.000 7.000 6.900 6.980 394,107 -0.04(-0.57%)
Apr 15, 2020 7.070 7.100 6.900 7.020 289,937 -0.11(-1.54%)
Apr 14, 2020 7.170 7.330 7.130 7.130 1,642,049 +0.00(+0.00%)
Apr 13, 2020 7.240 7.260 7.040 7.130 1,229,301 -0.02(-0.28%)
Apr 09, 2020 6.940 7.440 6.940 7.150 495,000 +0.28(+4.08%)
Apr 08, 2020 6.470 6.990 6.150 6.870 986,754 +0.62(+9.92%)
Apr 07, 2020 5.700 6.500 5.700 6.250 986,154 +0.55(+9.65%)
Apr 06, 2020 5.550 5.720 5.500 5.700 498,593 +0.27(+4.97%)
Apr 03, 2020 5.420 5.500 5.250 5.430 350,700 +0.04(+0.74%)
Apr 02, 2020 5.680 5.680 5.390 5.390 643,424 -0.17(-3.06%)
Apr 01, 2020 6.020 6.020 5.560 5.560 1,785,471 -0.53(-8.70%)
Mar 31, 2020 5.950 6.150 5.910 6.090 500,832 +0.18(+3.05%)
Mar 30, 2020 6.150 6.150 5.900 5.910 300,801 -0.37(-5.89%)
Mar 27, 2020 6.700 6.700 6.070 6.280 678,300 -0.47(-6.96%)
Mar 26, 2020 6.310 6.950 6.200 6.750 1,424,457 +1.34(+24.77%)
Mar 25, 2020 5.250 6.460 5.070 5.410 2,369,356 +0.30(+5.87%)
Mar 24, 2020 5.000 5.260 4.950 5.110 1,093,594 +0.31(+6.46%)
Mar 23, 2020 5.200 5.240 4.800 4.800 920,261 -0.53(-9.94%)
Mar 20, 2020 5.850 5.850 4.940 5.330 2,580,800 -0.42(-7.30%)
Mar 19, 2020 5.250 6.100 4.350 5.750 1,363,155 +0.30(+5.50%)
Mar 18, 2020 6.800 6.800 5.000 5.450 1,619,398 -1.50(-21.58%)
Mar 17, 2020 6.710 7.000 6.700 6.950 510,163 +0.28(+4.20%)
Mar 16, 2020 7.000 7.000 6.310 6.670 2,914,690 -0.77(-10.35%)
Mar 13, 2020 7.430 7.690 7.000 7.440 1,840,800 +0.39(+5.58%)
Mar 12, 2020 7.190 7.320 6.680 7.047 1,334,286 -1.13(-13.80%)
Mar 11, 2020 8.600 8.600 8.120 8.175 475,188 -0.43(-5.05%)
Mar 10, 2020 8.850 9.000 8.370 8.610 1,523,923 +0.10(+1.18%)
Mar 09, 2020 9.450 9.450 8.420 8.510 2,299,686 -1.33(-13.52%)
Mar 06, 2020 10.35 10.35 9.760 9.840 924,400 -0.54(-5.20%)
Mar 05, 2020 10.61 10.61 10.24 10.38 3,618,690 -0.25(-2.35%)
Mar 04, 2020 10.44 10.68 10.44 10.63 1,470,301 +0.18(+1.72%)
Mar 03, 2020 10.58 10.60 10.42 10.45 1,238,636 -0.06(-0.57%)
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.