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

Freddie Mac Pfd Z (OP: FMCKJ )

3.950 -0.050 (-1.25%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 26, 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 (%)
Sep 25, 2024 4.048 4.090 3.970 4.000 688,254 -0.08(-1.96%)
Sep 24, 2024 4.010 4.090 4.000 4.080 2,431,930 +0.04(+0.99%)
Sep 23, 2024 4.080 4.080 3.880 4.040 860,906 -0.14(-3.35%)
Sep 20, 2024 4.200 4.230 4.100 4.180 439,579 +0.06(+1.46%)
Sep 19, 2024 4.400 4.400 4.050 4.120 1,223,747 -0.27(-6.15%)
Sep 18, 2024 4.310 4.410 4.240 4.390 425,604 -0.01(-0.23%)
Sep 17, 2024 4.390 4.410 4.270 4.400 491,390 +0.05(+1.15%)
Sep 16, 2024 4.310 4.450 4.310 4.350 646,294 -0.03(-0.68%)
Sep 13, 2024 4.600 4.750 4.250 4.380 1,111,593 +0.09(+2.10%)
Sep 12, 2024 4.105 4.290 4.100 4.290 465,151 +0.15(+3.62%)
Sep 11, 2024 4.200 4.200 3.830 4.140 2,441,410 -0.31(-6.97%)
Sep 10, 2024 4.450 4.450 4.350 4.450 1,363,470 +0.00(+0.00%)
Sep 09, 2024 4.270 4.570 3.855 4.450 2,129,632 +0.21(+4.95%)
Sep 06, 2024 3.990 4.310 3.950 4.240 1,167,338 +0.25(+6.27%)
Sep 05, 2024 4.000 4.040 3.820 3.990 2,747,684 +0.04(+1.01%)
Sep 04, 2024 3.965 4.000 3.880 3.950 747,918 -0.01(-0.25%)
Sep 03, 2024 3.950 4.000 3.850 3.960 331,867 +0.01(+0.25%)
Aug 30, 2024 3.950 3.950 3.900 3.950 321,177 +0.00(+0.00%)
Aug 29, 2024 3.950 3.950 3.850 3.950 183,971 +0.02(+0.51%)
Aug 28, 2024 3.980 3.980 3.820 3.930 664,588 -0.07(-1.75%)
Aug 27, 2024 3.960 4.020 3.950 4.000 236,899 +0.03(+0.76%)
Aug 26, 2024 4.020 4.020 3.950 3.970 354,199 -0.05(-1.24%)
Aug 23, 2024 4.020 4.070 3.970 4.020 183,935 -0.02(-0.50%)
Aug 22, 2024 4.001 4.070 3.970 4.040 118,016 +0.09(+2.28%)
Aug 21, 2024 3.600 3.990 3.600 3.950 1,169,347 +0.23(+6.18%)
Aug 20, 2024 3.640 3.740 3.600 3.720 743,222 +0.13(+3.62%)
Aug 19, 2024 3.500 3.630 3.500 3.590 290,067 +0.06(+1.70%)
Aug 16, 2024 3.580 3.580 3.500 3.530 573,379 -0.01(-0.28%)
Aug 15, 2024 3.620 3.650 3.520 3.540 185,329 -0.11(-3.01%)
Aug 14, 2024 3.640 3.730 3.500 3.650 315,812 -0.04(-1.08%)
Aug 13, 2024 3.800 3.800 3.650 3.690 110,075 -0.14(-3.66%)
Aug 12, 2024 3.970 3.970 3.780 3.830 2,436,806 -0.09(-2.30%)
Aug 09, 2024 3.900 3.960 3.900 3.920 536,144 -0.03(-0.76%)
Aug 08, 2024 3.890 3.950 3.850 3.950 307,730 +0.05(+1.28%)
Aug 07, 2024 3.840 3.940 3.750 3.900 322,210 +0.06(+1.56%)
Aug 06, 2024 3.630 3.840 3.580 3.840 333,624 +0.27(+7.56%)
Aug 05, 2024 3.490 3.600 3.360 3.570 792,876 -0.22(-5.80%)
Aug 02, 2024 3.900 4.020 3.680 3.790 1,277,014 -0.21(-5.25%)
Aug 01, 2024 4.500 4.500 3.990 4.000 1,371,452 -0.52(-11.50%)
Jul 31, 2024 4.550 4.590 4.500 4.520 286,404 -0.08(-1.74%)
Jul 30, 2024 4.610 4.650 4.550 4.600 136,529 -0.04(-0.86%)
Jul 29, 2024 4.710 4.710 4.620 4.640 498,644 -0.02(-0.43%)
Jul 26, 2024 4.640 4.700 4.620 4.660 914,707 -0.01(-0.21%)
Jul 25, 2024 4.710 4.840 4.360 4.670 244,975 -0.13(-2.71%)
Jul 24, 2024 4.980 5.000 4.730 4.800 201,099 -0.20(-3.90%)
Jul 23, 2024 5.000 5.030 4.870 4.995 144,946 -0.00(-0.10%)
Jul 22, 2024 5.235 5.260 4.900 5.000 136,211 -0.18(-3.47%)
Jul 19, 2024 5.095 5.345 5.090 5.180 730,739 -0.12(-2.26%)
Jul 18, 2024 5.600 5.600 5.000 5.300 210,564 -0.20(-3.64%)
Jul 17, 2024 5.340 5.640 5.220 5.500 558,687 +0.07(+1.29%)
Jul 16, 2024 5.270 5.450 5.220 5.430 1,273,749 +0.21(+4.02%)
Jul 15, 2024 5.140 5.350 5.140 5.220 700,671 +0.24(+4.76%)
Jul 12, 2024 5.040 5.120 4.850 4.983 88,312 -0.03(-0.54%)
Jul 11, 2024 5.000 5.050 4.970 5.010 135,343 +0.01(+0.20%)
Jul 10, 2024 5.070 5.140 4.970 5.000 174,759 -0.12(-2.34%)
Jul 09, 2024 5.100 5.170 5.100 5.120 779,853 +0.04(+0.79%)
Jul 08, 2024 5.000 5.150 4.950 5.080 394,989 -0.01(-0.20%)
Jul 05, 2024 5.020 5.150 4.950 5.090 84,812 +0.14(+2.83%)
Jul 03, 2024 4.970 5.090 4.830 4.950 337,537 -0.11(-2.17%)
Jul 02, 2024 5.080 5.120 5.020 5.060 191,295 -0.05(-0.98%)
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.