Skip to main content

Freddie Mac (OP: FMCC )

1.350 -0.270 (-16.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.4597 0.4699 0.4597 0.4650 444,681 +0.01(+1.62%)
Jan 30, 2023 0.4650 0.4699 0.4500 0.4576 924,760 -0.01(-2.62%)
Jan 27, 2023 0.4921 0.5000 0.4600 0.4699 1,159,175 -0.03(-5.83%)
Jan 26, 2023 0.4951 0.5100 0.4906 0.4990 573,794 -0.00(-0.20%)
Jan 25, 2023 0.5000 0.5100 0.4900 0.5000 804,708 +0.00(+0.00%)
Jan 24, 2023 0.4800 0.5035 0.4710 0.5000 3,576,310 +0.01(+2.92%)
Jan 23, 2023 0.5000 0.5150 0.4710 0.4858 2,027,997 -0.01(-1.66%)
Jan 20, 2023 0.4700 0.4950 0.4700 0.4940 599,071 +0.03(+5.74%)
Jan 19, 2023 0.4850 0.5000 0.4600 0.4672 815,543 -0.03(-6.50%)
Jan 18, 2023 0.4499 0.5590 0.4321 0.4997 3,659,107 +0.06(+13.57%)
Jan 17, 2023 0.4288 0.4450 0.4250 0.4400 577,905 +0.02(+3.53%)
Jan 13, 2023 0.4250 0.4375 0.4211 0.4250 861,156 -0.00(-0.23%)
Jan 12, 2023 0.4350 0.4373 0.4171 0.4260 567,055 -0.00(-0.02%)
Jan 11, 2023 0.4461 0.4500 0.4105 0.4261 550,357 -0.02(-3.79%)
Jan 10, 2023 0.4200 0.4438 0.4160 0.4429 532,418 +0.02(+4.61%)
Jan 09, 2023 0.4350 0.4550 0.4220 0.4234 1,508,993 -0.01(-2.33%)
Jan 06, 2023 0.4389 0.4399 0.4040 0.4335 1,450,380 -0.00(-0.48%)
Jan 05, 2023 0.4795 0.4890 0.4111 0.4356 1,496,701 -0.03(-7.34%)
Jan 04, 2023 0.4448 0.5149 0.4448 0.4701 5,195,160 +0.03(+5.93%)
Jan 03, 2023 0.3600 0.4490 0.3550 0.4438 3,151,275 +0.09(+25.62%)
Dec 30, 2022 0.3600 0.3600 0.3500 0.3533 2,192,899 -0.00(-1.17%)
Dec 29, 2022 0.3605 0.3700 0.3531 0.3575 3,125,058 -0.01(-1.76%)
Dec 28, 2022 0.3801 0.3859 0.3599 0.3639 1,647,476 -0.02(-4.26%)
Dec 27, 2022 0.3810 0.4020 0.3800 0.3801 2,057,410 -0.01(-1.55%)
Dec 23, 2022 0.3800 0.4000 0.3800 0.3861 1,070,738 +0.00(+1.21%)
Dec 22, 2022 0.3833 0.3833 0.3805 0.3815 663,728 +0.00(+0.21%)
Dec 21, 2022 0.3831 0.3900 0.3805 0.3807 1,118,987 -0.00(-0.29%)
Dec 20, 2022 0.4050 0.4050 0.3806 0.3818 1,553,397 -0.01(-3.59%)
Dec 19, 2022 0.4099 0.4100 0.3960 0.3960 1,228,250 -0.01(-2.61%)
Dec 16, 2022 0.4000 0.4098 0.4000 0.4066 724,933 +0.00(+0.54%)
Dec 15, 2022 0.4194 0.4196 0.3940 0.4044 1,440,373 -0.01(-1.65%)
Dec 14, 2022 0.4069 0.4150 0.4030 0.4112 976,690 +0.00(+0.15%)
Dec 13, 2022 0.4149 0.4194 0.4034 0.4106 1,696,760 +0.00(+0.51%)
Dec 12, 2022 0.4031 0.4150 0.4001 0.4085 1,169,559 +0.01(+1.29%)
Dec 09, 2022 0.4001 0.4189 0.4000 0.4033 1,881,825 +0.00(+0.57%)
Dec 08, 2022 0.4100 0.4190 0.4008 0.4010 1,056,291 -0.01(-2.20%)
Dec 07, 2022 0.4230 0.4295 0.4100 0.4100 1,100,134 -0.01(-2.96%)
Dec 06, 2022 0.4300 0.4399 0.4200 0.4225 684,014 -0.01(-3.23%)
Dec 05, 2022 0.4420 0.4490 0.4250 0.4366 9,639,544 -0.01(-1.91%)
Dec 02, 2022 0.4400 0.4520 0.4354 0.4451 615,304 +0.01(+1.16%)
Dec 01, 2022 0.4250 0.4400 0.4230 0.4400 393,364 +0.01(+2.88%)
Nov 30, 2022 0.4230 0.4395 0.4210 0.4277 813,479 +0.00(+0.64%)
Nov 29, 2022 0.4389 0.4450 0.4228 0.4250 1,631,738 -0.01(-2.30%)
Nov 28, 2022 0.4350 0.4440 0.4300 0.4350 1,231,829 +0.01(+2.33%)
Nov 25, 2022 0.4301 0.4490 0.4231 0.4251 1,345,403 -0.00(-1.14%)
Nov 23, 2022 0.4520 0.4568 0.4260 0.4300 3,085,159 -0.03(-5.89%)
Nov 22, 2022 0.4600 0.4785 0.4515 0.4569 842,952 -0.02(-3.79%)
Nov 21, 2022 0.4800 0.4970 0.4700 0.4749 843,563 -0.01(-2.08%)
Nov 18, 2022 0.5000 0.5000 0.4694 0.4850 655,295 +0.01(+2.08%)
Nov 17, 2022 0.4832 0.4894 0.4700 0.4751 784,944 -0.01(-1.29%)
Nov 16, 2022 0.4850 0.4910 0.4791 0.4813 754,399 -0.01(-1.78%)
Nov 15, 2022 0.4774 0.5000 0.4760 0.4900 978,231 -0.00(-0.97%)
Nov 14, 2022 0.5000 0.5000 0.4750 0.4948 281,189 +0.01(+1.98%)
Nov 11, 2022 0.4975 0.4975 0.4800 0.4852 456,158 +0.00(+0.04%)
Nov 10, 2022 0.4751 0.4974 0.4720 0.4850 643,860 +0.01(+2.11%)
Nov 09, 2022 0.4806 0.5000 0.4600 0.4750 1,029,273 -0.01(-2.26%)
Nov 08, 2022 0.4880 0.5100 0.4800 0.4860 697,620 -0.01(-1.20%)
Nov 07, 2022 0.4944 0.5300 0.4800 0.4919 709,260 +0.01(+1.42%)
Nov 04, 2022 0.5050 0.5100 0.4768 0.4850 2,383,661 -0.02(-3.00%)
Nov 03, 2022 0.4950 0.5100 0.4900 0.5000 9,975,033 +0.00(+0.00%)
Nov 02, 2022 0.5200 0.5350 0.4950 0.5000 891,588 -0.02(-2.91%)
Nov 01, 2022 0.5100 0.5300 0.5001 0.5150 963,060 -0.01(-0.96%)
Oct 31, 2022 0.5100 0.5300 0.5100 0.5200 991,595 +0.00(+0.46%)
Oct 28, 2022 0.5100 0.5250 0.5100 0.5176 671,797 +0.00(+0.70%)
Oct 27, 2022 0.5174 0.5180 0.5075 0.5140 234,257 -0.00(-0.54%)
Oct 26, 2022 0.5200 0.5250 0.5021 0.5168 337,704 -0.00(-0.14%)
Oct 25, 2022 0.5030 0.5299 0.5000 0.5175 331,753 +0.01(+1.47%)
Oct 24, 2022 0.5000 0.5226 0.4950 0.5100 358,092 +0.01(+0.99%)
Oct 21, 2022 0.5100 0.5200 0.5000 0.5050 483,576 -0.01(-1.75%)
Oct 20, 2022 0.5200 0.5200 0.5000 0.5140 213,112 -0.01(-1.15%)
Oct 19, 2022 0.5200 0.5200 0.5000 0.5200 374,046 +0.00(+0.00%)
Oct 18, 2022 0.5150 0.5200 0.5100 0.5200 375,881 +0.01(+0.97%)
Oct 17, 2022 0.5000 0.5200 0.4900 0.5150 511,481 +0.02(+4.02%)
Oct 14, 2022 0.5150 0.5265 0.4802 0.4951 1,176,788 -0.02(-3.40%)
Oct 13, 2022 0.5200 0.5279 0.5025 0.5125 783,453 -0.01(-1.44%)
Oct 12, 2022 0.5197 0.5269 0.5000 0.5200 1,822,277 +0.00(+0.00%)
Oct 11, 2022 0.5273 0.5299 0.5137 0.5200 1,403,015 -0.01(-1.42%)
Oct 10, 2022 0.5170 0.5300 0.5130 0.5275 1,001,964 +0.01(+1.74%)
Oct 07, 2022 0.5245 0.5345 0.5120 0.5185 1,174,526 -0.00(-0.29%)
Oct 06, 2022 0.5200 0.5398 0.5111 0.5200 607,856 +0.00(+0.00%)
Oct 05, 2022 0.5212 0.5388 0.5167 0.5200 410,937 -0.01(-1.55%)
Oct 04, 2022 0.5101 0.5390 0.5079 0.5282 589,191 +0.00(+0.61%)
Oct 03, 2022 0.5320 0.5450 0.5200 0.5250 1,458,050 +0.00(+0.25%)
Sep 30, 2022 0.5205 0.5400 0.5200 0.5237 791,791 +0.00(+0.61%)
Sep 29, 2022 0.5350 0.5500 0.5200 0.5205 2,716,108 -0.01(-2.71%)
Sep 28, 2022 0.5557 0.5557 0.5300 0.5350 957,614 -0.02(-2.73%)
Sep 27, 2022 0.5500 0.5790 0.5300 0.5500 759,028 -0.00(-0.09%)
Sep 26, 2022 0.5479 0.5790 0.5326 0.5505 809,895 +0.01(+1.94%)
Sep 23, 2022 0.5671 0.5795 0.5200 0.5400 1,851,637 -0.03(-5.76%)
Sep 22, 2022 0.5893 0.5893 0.5600 0.5730 1,161,144 -0.01(-1.21%)
Sep 21, 2022 0.5826 0.5889 0.5650 0.5800 974,023 +0.00(+0.00%)
Sep 20, 2022 0.5800 0.5850 0.5705 0.5800 779,152 +0.00(+0.57%)
Sep 19, 2022 0.5800 0.5813 0.5700 0.5767 638,647 -0.00(-0.03%)
Sep 16, 2022 0.5850 0.5875 0.5700 0.5769 1,223,372 -0.00(-0.48%)
Sep 15, 2022 0.5800 0.5850 0.5750 0.5797 835,018 +0.00(+0.57%)
Sep 14, 2022 0.5685 0.5935 0.5515 0.5764 1,627,666 +0.01(+1.48%)
Sep 13, 2022 0.5675 0.5780 0.5500 0.5680 829,691 +0.00(+0.09%)
Sep 12, 2022 0.5700 0.5900 0.5537 0.5675 1,115,882 +0.00(+0.44%)
Sep 09, 2022 0.5768 0.5900 0.5600 0.5650 1,427,828 +0.01(+1.25%)
Sep 08, 2022 0.5400 0.5700 0.5400 0.5580 981,785 +0.02(+3.24%)
Sep 07, 2022 0.5207 0.5690 0.5150 0.5405 1,029,722 +0.01(+2.64%)
Sep 06, 2022 0.5149 0.5350 0.5149 0.5266 635,018 +0.01(+1.74%)
Sep 02, 2022 0.5300 0.5400 0.5150 0.5176 659,251 +0.00(+0.02%)
Sep 01, 2022 0.5200 0.5300 0.5000 0.5175 1,584,052 -0.00(-0.48%)
Aug 31, 2022 0.5300 0.5500 0.5000 0.5200 1,959,147 -0.01(-1.89%)
Aug 30, 2022 0.5600 0.5600 0.5231 0.5300 1,677,348 -0.03(-5.36%)
Aug 29, 2022 0.5500 0.5791 0.5500 0.5600 1,363,573 -0.01(-1.75%)
Aug 26, 2022 0.5650 0.5797 0.5600 0.5700 997,556 +0.01(+1.79%)
Aug 25, 2022 0.5300 0.5700 0.5271 0.5600 827,682 +0.03(+5.66%)
Aug 24, 2022 0.5550 0.5650 0.5215 0.5300 4,662,308 -0.02(-3.64%)
Aug 23, 2022 0.5500 0.5800 0.5475 0.5500 1,636,919 -0.01(-1.79%)
Aug 22, 2022 0.5615 0.5945 0.5520 0.5600 1,565,625 -0.02(-3.11%)
Aug 19, 2022 0.6000 0.6148 0.5708 0.5780 1,307,823 -0.02(-3.67%)
Aug 18, 2022 0.6072 0.6200 0.5962 0.6000 623,676 -0.01(-0.83%)
Aug 17, 2022 0.6160 0.6200 0.5900 0.6050 790,125 -0.01(-1.63%)
Aug 16, 2022 0.6150 0.6300 0.6110 0.6150 508,706 -0.01(-0.97%)
Aug 15, 2022 0.6400 0.6440 0.6200 0.6210 342,933 -0.02(-2.97%)
Aug 12, 2022 0.6400 0.6425 0.6250 0.6400 438,580 +0.01(+1.06%)
Aug 11, 2022 0.6290 0.6500 0.6115 0.6333 449,308 +0.00(+0.68%)
Aug 10, 2022 0.6100 0.6350 0.6050 0.6290 724,410 +0.02(+3.11%)
Aug 09, 2022 0.6400 0.6500 0.6091 0.6100 551,105 -0.02(-2.71%)
Aug 08, 2022 0.6300 0.6441 0.6000 0.6270 826,259 +0.02(+3.64%)
Aug 05, 2022 0.5800 0.6215 0.5800 0.6050 597,805 +0.02(+4.13%)
Aug 04, 2022 0.5800 0.5900 0.5750 0.5810 588,185 -0.01(-0.85%)
Aug 03, 2022 0.5700 0.5900 0.5700 0.5860 402,278 +0.01(+1.45%)
Aug 02, 2022 0.5800 0.6050 0.5700 0.5776 681,567 -0.01(-1.26%)
Aug 01, 2022 0.5900 0.5984 0.5700 0.5850 650,768 +0.03(+5.84%)
Jul 29, 2022 0.5650 0.6200 0.5510 0.5527 1,357,742 -0.01(-1.74%)
Jul 28, 2022 0.5690 0.5800 0.5415 0.5625 1,218,222 -0.01(-1.14%)
Jul 27, 2022 0.5830 0.5865 0.5320 0.5690 1,197,692 -0.01(-2.40%)
Jul 26, 2022 0.6025 0.6100 0.5800 0.5830 367,866 -0.01(-2.26%)
Jul 25, 2022 0.6050 0.6100 0.5955 0.5965 737,558 -0.01(-1.40%)
Jul 22, 2022 0.6299 0.6300 0.5925 0.6050 788,218 -0.02(-3.62%)
Jul 21, 2022 0.6580 0.6580 0.6210 0.6277 855,248 -0.01(-1.98%)
Jul 20, 2022 0.6500 0.6600 0.6310 0.6404 440,239 +0.01(+0.80%)
Jul 19, 2022 0.6945 0.7125 0.6021 0.6353 2,063,832 -0.06(-8.46%)
Jul 18, 2022 0.6591 0.6980 0.6500 0.6940 1,785,452 +0.04(+6.77%)
Jul 15, 2022 0.6025 0.7400 0.6010 0.6500 4,555,540 +0.05(+7.44%)
Jul 14, 2022 0.4655 0.6090 0.4610 0.6050 3,917,248 +0.14(+29.97%)
Jul 13, 2022 0.4490 0.4655 0.4360 0.4655 1,697,282 +0.03(+6.94%)
Jul 12, 2022 0.4350 0.4490 0.4175 0.4353 2,803,371 -0.00(-0.84%)
Jul 11, 2022 0.4500 0.4500 0.4340 0.4390 8,159,977 +0.00(+0.23%)
Jul 08, 2022 0.4479 0.4565 0.4375 0.4380 10,687,391 -0.00(-0.23%)
Jul 07, 2022 0.4390 0.4500 0.4352 0.4390 6,139,685 +0.00(+0.00%)
Jul 06, 2022 0.4400 0.4510 0.4175 0.4390 2,523,497 +0.02(+4.82%)
Jul 05, 2022 0.4280 0.4500 0.4061 0.4188 5,277,510 -0.02(-3.72%)
Jul 01, 2022 0.4250 0.4480 0.4130 0.4350 4,744,568 +0.01(+3.55%)
Jun 30, 2022 0.4390 0.4600 0.4000 0.4201 5,687,154 -0.02(-3.45%)
Jun 29, 2022 0.4640 0.4718 0.4350 0.4351 5,450,410 -0.02(-5.41%)
Jun 28, 2022 0.4650 0.4690 0.4373 0.4600 3,426,701 +0.00(+0.24%)
Jun 27, 2022 0.5000 0.5000 0.4540 0.4589 3,050,838 -0.04(-8.22%)
Jun 24, 2022 0.5045 0.5410 0.4800 0.5000 3,829,714 +0.02(+4.17%)
Jun 23, 2022 0.5100 0.5100 0.4779 0.4800 1,585,975 -0.02(-4.19%)
Jun 22, 2022 0.5200 0.5246 0.4961 0.5010 2,533,136 -0.01(-2.24%)
Jun 21, 2022 0.5600 0.5600 0.4970 0.5125 2,625,175 -0.03(-5.96%)
Jun 17, 2022 0.5350 0.5660 0.5321 0.5450 1,343,605 +0.01(+0.93%)
Jun 16, 2022 0.5600 0.5700 0.5217 0.5400 1,324,691 -0.02(-3.57%)
Jun 15, 2022 0.5800 0.6048 0.5431 0.5600 1,927,852 +0.01(+1.82%)
Jun 14, 2022 0.5600 0.5957 0.5350 0.5500 2,547,087 -0.00(-0.36%)
Jun 13, 2022 0.6000 0.6100 0.5510 0.5520 1,997,248 -0.06(-9.95%)
Jun 10, 2022 0.6300 0.6400 0.5920 0.6130 2,825,791 -0.02(-2.44%)
Jun 09, 2022 0.6259 0.6800 0.6100 0.6283 3,321,281 -0.01(-1.81%)
Jun 08, 2022 0.6450 0.6740 0.6150 0.6399 2,054,908 -0.02(-3.05%)
Jun 07, 2022 0.6740 0.6740 0.6350 0.6600 2,479,302 -0.01(-1.49%)
Jun 06, 2022 0.7200 0.7200 0.6500 0.6700 2,489,491 -0.05(-7.59%)
Jun 03, 2022 0.7509 0.7509 0.7075 0.7250 442,877 -0.03(-3.45%)
Jun 02, 2022 0.7400 0.7510 0.7300 0.7509 206,632 +0.01(+1.47%)
Jun 01, 2022 0.7500 0.7600 0.6900 0.7400 352,333 -0.01(-1.33%)
May 31, 2022 0.7500 0.7800 0.7300 0.7500 358,305 -0.01(-1.32%)
May 27, 2022 0.7400 0.7600 0.7359 0.7600 832,948 +0.02(+2.84%)
May 26, 2022 0.6950 0.7400 0.6811 0.7390 445,312 +0.04(+5.57%)
May 25, 2022 0.6700 0.7095 0.6606 0.7000 1,150,993 +0.03(+4.48%)
May 24, 2022 0.6900 0.6940 0.6500 0.6700 349,677 -0.02(-2.83%)
May 23, 2022 0.6774 0.7000 0.6600 0.6895 237,559 +0.01(+2.15%)
May 20, 2022 0.6690 0.7000 0.6600 0.6750 382,514 -0.00(-0.72%)
May 19, 2022 0.6600 0.6850 0.6505 0.6799 502,673 -0.00(-0.38%)
May 18, 2022 0.6933 0.7099 0.6510 0.6825 867,693 -0.01(-1.56%)
May 17, 2022 0.7000 0.7100 0.6805 0.6933 531,039 -0.01(-0.96%)
May 16, 2022 0.7100 0.7200 0.6850 0.7000 296,364 -0.01(-1.41%)
May 13, 2022 0.6500 0.7108 0.6300 0.7100 1,508,875 +0.06(+9.23%)
May 12, 2022 0.7075 0.7100 0.6000 0.6500 1,761,738 -0.06(-8.45%)
May 11, 2022 0.7099 0.7469 0.7000 0.7100 814,288 +0.01(+0.82%)
May 10, 2022 0.7050 0.7149 0.7000 0.7042 1,218,870 +0.00(+0.60%)
May 09, 2022 0.7300 0.7399 0.7000 0.7000 977,009 -0.04(-5.38%)
May 06, 2022 0.7430 0.7700 0.7300 0.7398 579,023 -0.01(-1.62%)
May 05, 2022 0.7475 0.7800 0.7430 0.7520 958,118 -0.00(-0.46%)
May 04, 2022 0.7422 0.7700 0.7320 0.7555 587,829 +0.01(+0.87%)
May 03, 2022 0.7456 0.7500 0.7400 0.7490 363,316 +0.00(+0.38%)
May 02, 2022 0.7573 0.7645 0.7325 0.7462 863,155 -0.00(-0.51%)
Apr 29, 2022 0.7598 0.7798 0.7500 0.7500 492,098 -0.00(-0.07%)
Apr 28, 2022 0.7425 0.7555 0.7425 0.7505 317,586 +0.01(+1.08%)
Apr 27, 2022 0.7520 0.7700 0.7425 0.7425 492,650 -0.01(-1.13%)
Apr 26, 2022 0.7580 0.7580 0.7415 0.7510 1,420,752 -0.00(-0.27%)
Apr 25, 2022 0.7505 0.7600 0.7500 0.7530 444,319 +0.00(+0.27%)
Apr 22, 2022 0.7650 0.7750 0.7510 0.7510 351,148 -0.01(-1.83%)
Apr 21, 2022 0.7610 0.7750 0.7600 0.7650 663,906 -0.01(-0.65%)
Apr 20, 2022 0.7700 0.7750 0.7610 0.7700 398,286 -0.00(-0.25%)
Apr 19, 2022 0.7699 0.7750 0.7640 0.7719 427,680 +0.01(+0.88%)
Apr 18, 2022 0.7800 0.7900 0.7600 0.7652 601,685 -0.02(-2.14%)
Apr 14, 2022 0.7795 0.7950 0.7611 0.7819 468,489 +0.00(+0.31%)
Apr 13, 2022 0.7695 0.7880 0.7600 0.7795 668,961 +0.01(+1.30%)
Apr 12, 2022 0.7755 0.7800 0.7622 0.7695 569,917 -0.00(-0.32%)
Apr 11, 2022 0.7750 0.7800 0.7610 0.7720 526,748 -0.01(-1.03%)
Apr 08, 2022 0.7898 0.7898 0.7750 0.7800 420,602 -0.01(-1.24%)
Apr 07, 2022 0.8150 0.8150 0.7701 0.7898 1,189,541 -0.00(-0.03%)
Apr 06, 2022 0.7910 0.8090 0.7863 0.7900 419,174 -0.01(-0.63%)
Apr 05, 2022 0.8210 0.8210 0.7875 0.7950 1,165,025 -0.02(-1.97%)
Apr 04, 2022 0.8175 0.8550 0.8101 0.8110 1,041,043 -0.01(-1.10%)
Apr 01, 2022 0.7801 0.8300 0.7801 0.8200 2,967,331 +0.03(+4.46%)
Mar 31, 2022 0.7715 0.8000 0.7600 0.7850 641,108 -0.00(-0.20%)
Mar 30, 2022 0.7915 0.7965 0.7725 0.7866 735,980 -0.01(-0.68%)
Mar 29, 2022 0.8051 0.8093 0.7900 0.7920 840,238 -0.02(-2.04%)
Mar 28, 2022 0.8013 0.8197 0.7900 0.8085 353,434 +0.02(+2.34%)
Mar 25, 2022 0.8190 0.8199 0.7900 0.7900 482,042 -0.02(-1.92%)
Mar 24, 2022 0.8250 0.8250 0.7950 0.8055 388,803 -0.01(-1.17%)
Mar 23, 2022 0.8300 0.8300 0.8001 0.8150 948,960 -0.02(-1.81%)
Mar 22, 2022 0.8296 0.8400 0.8184 0.8300 524,584 +0.00(+0.14%)
Mar 21, 2022 0.8067 0.8500 0.7950 0.8288 1,366,733 +0.02(+2.96%)
Mar 18, 2022 0.7950 0.8100 0.7810 0.8050 673,855 +0.01(+0.89%)
Mar 17, 2022 0.7850 0.8095 0.7750 0.7979 704,220 +0.02(+2.12%)
Mar 16, 2022 0.7600 0.7927 0.7500 0.7813 555,856 +0.03(+4.16%)
Mar 15, 2022 0.7545 0.7650 0.7500 0.7501 309,282 -0.00(-0.58%)
Mar 14, 2022 0.7511 0.7640 0.7455 0.7545 993,743 -0.02(-2.01%)
Mar 11, 2022 0.7700 0.7820 0.7611 0.7700 298,159 -0.01(-0.82%)
Mar 10, 2022 0.7855 0.7950 0.7600 0.7764 708,506 -0.01(-1.16%)
Mar 09, 2022 0.7911 0.7970 0.7725 0.7855 496,543 +0.00(+0.58%)
Mar 08, 2022 0.7600 0.7970 0.7500 0.7810 1,144,254 +0.01(+1.30%)
Mar 07, 2022 0.8100 0.8100 0.7620 0.7710 739,451 -0.03(-3.44%)
Mar 04, 2022 0.8100 0.8250 0.7740 0.7985 1,132,757 -0.01(-1.41%)
Mar 03, 2022 0.8450 0.8450 0.8000 0.8099 653,072 -0.03(-3.58%)
Mar 02, 2022 0.8400 0.8499 0.8310 0.8400 342,137 +0.00(+0.00%)
Mar 01, 2022 0.8300 0.8500 0.8299 0.8400 748,384 +0.01(+1.22%)
Feb 28, 2022 0.8100 0.8400 0.8000 0.8299 516,283 +0.03(+3.74%)
Feb 25, 2022 0.7855 0.8401 0.8000 0.8000 636,596 +0.01(+1.59%)
Feb 24, 2022 0.7800 0.7901 0.7500 0.7875 1,575,351 -0.00(-0.32%)
Feb 23, 2022 0.8000 0.8200 0.7900 0.7900 895,553 -0.01(-1.56%)
Feb 22, 2022 0.8301 0.8392 0.8000 0.8025 943,069 -0.03(-3.43%)
Feb 18, 2022 0.8310 0 +0.00(+0.12%)
Feb 17, 2022 0.8675 0.8700 0.8300 0.8300 668,099 -0.04(-4.60%)
Feb 16, 2022 0.8785 0.8900 0.8600 0.8700 207,086 -0.01(-1.14%)
Feb 15, 2022 0.8700 0.8920 0.8700 0.8800 447,057 +0.01(+0.57%)
Feb 14, 2022 0.8700 0.8860 0.8600 0.8750 423,012 +0.00(+0.46%)
Feb 11, 2022 0.8765 0.8970 0.8700 0.8710 558,486 -0.01(-1.00%)
Feb 10, 2022 0.8780 0.8900 0.8710 0.8798 290,749 +0.00(+0.39%)
Feb 09, 2022 0.8800 0.9200 0.8764 0.8764 812,892 +0.01(+0.57%)
Feb 08, 2022 0.8596 0.8800 0.8500 0.8714 438,553 +0.01(+0.66%)
Feb 07, 2022 0.8480 0.8657 0.8350 0.8657 605,316 +0.02(+2.45%)
Feb 04, 2022 0.8450 0.8490 0.8270 0.8450 1,365,066 +0.00(+0.24%)
Feb 03, 2022 0.8500 0.8300 0.8430 460,872 -0.01(-1.04%)
Feb 02, 2022 0.8440 0.8600 0.8335 0.8519 516,109 +0.01(+1.42%)
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.