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

Freddie Mac (OP: FMCC )

1.380 +0.020 (+1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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 (%)
Mar 28, 2024 1.600 1.390 1.390 1.350 6,168,590 -0.27(-16.67%)
Mar 27, 2024 1.690 1.750 1.610 1.620 3,185,027 -0.06(-3.57%)
Mar 26, 2024 1.650 1.740 1.620 1.680 3,347,464 +0.06(+3.83%)
Mar 25, 2024 1.540 1.660 1.520 1.618 2,300,499 +0.06(+3.72%)
Mar 22, 2024 1.680 1.700 1.450 1.560 5,802,867 -0.11(-6.59%)
Mar 21, 2024 1.500 1.680 1.480 1.670 7,277,980 +0.20(+13.61%)
Mar 20, 2024 1.380 1.480 1.370 1.470 3,978,034 +0.11(+8.09%)
Mar 19, 2024 1.320 1.380 1.310 1.360 2,461,262 +0.05(+3.82%)
Mar 18, 2024 1.230 1.340 1.230 1.310 2,853,465 +0.08(+6.50%)
Mar 15, 2024 1.240 1.250 1.230 1.230 1,008,314 +0.00(+0.00%)
Mar 14, 2024 1.220 1.260 1.200 1.230 1,401,494 +0.02(+1.99%)
Mar 13, 2024 1.150 1.220 1.150 1.206 514,150 +0.04(+3.08%)
Mar 12, 2024 1.260 1.260 1.150 1.170 2,613,167 -0.08(-6.21%)
Mar 11, 2024 1.190 1.270 1.180 1.248 3,665,744 +0.08(+6.44%)
Mar 08, 2024 1.090 1.220 1.090 1.172 3,725,333 +0.05(+4.64%)
Mar 07, 2024 1.100 1.130 1.076 1.120 1,345,841 +0.02(+1.82%)
Mar 06, 2024 1.090 1.100 1.070 1.100 895,436 +0.01(+0.92%)
Mar 05, 2024 1.080 1.090 1.060 1.090 954,070 +0.02(+1.87%)
Mar 04, 2024 1.080 1.090 1.050 1.070 1,087,633 -0.01(-0.93%)
Mar 01, 2024 1.090 1.100 1.080 1.080 788,633 -0.01(-0.92%)
Feb 29, 2024 1.090 1.116 1.080 1.090 587,381 +0.00(+0.00%)
Feb 28, 2024 1.095 1.100 1.080 1.090 584,010 -0.01(-0.91%)
Feb 27, 2024 1.120 1.120 1.070 1.100 1,477,310 +0.03(+2.80%)
Feb 26, 2024 1.090 1.140 1.070 1.070 2,619,935 -0.00(-0.01%)
Feb 23, 2024 1.050 1.090 1.040 1.070 1,083,013 -0.01(-0.92%)
Feb 22, 2024 1.060 1.080 1.050 1.080 1,097,111 +0.00(+0.00%)
Feb 21, 2024 1.080 1.090 1.065 1.080 658,124 -0.01(-0.92%)
Feb 20, 2024 1.085 1.110 1.050 1.090 1,781,996 +0.03(+2.83%)
Feb 16, 2024 1.060 1.090 1.050 1.060 733,847 +0.00(+0.00%)
Feb 15, 2024 1.060 1.125 1.060 1.060 1,116,578 -0.02(-1.85%)
Feb 14, 2024 1.080 1.100 1.050 1.080 1,145,125 +0.00(+0.00%)
Feb 13, 2024 1.110 1.110 1.030 1.080 1,485,055 -0.02(-1.82%)
Feb 12, 2024 1.110 1.110 1.070 1.100 932,482 -0.01(-0.90%)
Feb 09, 2024 1.060 1.110 1.050 1.110 1,421,128 +0.04(+3.74%)
Feb 08, 2024 1.010 1.070 1.010 1.070 1,625,450 +0.05(+4.90%)
Feb 07, 2024 1.010 1.040 0.9901 1.020 1,769,830 +0.00(+0.00%)
Feb 06, 2024 1.080 1.100 1.010 1.020 1,593,135 -0.06(-5.56%)
Feb 05, 2024 1.090 1.090 1.050 1.080 693,701 -0.01(-0.92%)
Feb 02, 2024 1.055 1.120 1.050 1.090 2,389,116 +0.04(+3.81%)
Feb 01, 2024 1.030 1.060 0.9976 1.050 2,019,614 +0.02(+1.94%)
Jan 31, 2024 1.060 1.080 1.020 1.030 1,021,824 -0.04(-3.74%)
Jan 30, 2024 1.100 1.130 1.020 1.070 1,512,082 -0.02(-2.28%)
Jan 29, 2024 1.100 1.170 1.080 1.095 3,645,157 +0.00(+0.46%)
Jan 26, 2024 1.050 1.110 0.9900 1.090 2,040,421 +0.04(+3.81%)
Jan 25, 2024 1.200 1.220 0.9801 1.050 5,876,066 -0.14(-11.39%)
Jan 24, 2024 1.150 1.240 1.140 1.185 3,864,060 +0.05(+3.95%)
Jan 23, 2024 1.120 1.190 1.060 1.140 3,918,363 +0.01(+0.57%)
Jan 22, 2024 0.9500 1.170 0.9100 1.133 8,072,597 +0.18(+19.32%)
Jan 19, 2024 0.9100 0.9500 0.8860 0.9500 1,832,641 +0.05(+5.56%)
Jan 18, 2024 0.9000 0.9349 0.8551 0.9000 2,109,500 +0.02(+1.86%)
Jan 17, 2024 0.8340 0.8897 0.8221 0.8836 1,587,697 +0.05(+6.47%)
Jan 16, 2024 0.8089 0.8400 0.8000 0.8299 1,715,875 +0.03(+3.74%)
Jan 12, 2024 0.7900 0.8185 0.7700 0.8000 566,568 +0.01(+1.39%)
Jan 11, 2024 0.8200 0.8299 0.7810 0.7890 965,283 -0.03(-3.82%)
Jan 10, 2024 0.8299 0.8300 0.8150 0.8203 441,159 -0.01(-1.01%)
Jan 09, 2024 0.8143 0.8289 0.8070 0.8287 396,581 +0.00(+0.39%)
Jan 08, 2024 0.8050 0.8360 0.8050 0.8255 605,865 +0.02(+1.91%)
Jan 05, 2024 0.8000 0.8360 0.8000 0.8100 655,863 +0.01(+1.26%)
Jan 04, 2024 0.8000 0.8294 0.7743 0.7999 991,133 +0.01(+0.87%)
Jan 03, 2024 0.8100 0.8200 0.7701 0.7930 916,339 -0.02(-2.10%)
Jan 02, 2024 0.8600 0.8810 0.7900 0.8100 1,749,966 -0.04(-4.71%)
Dec 29, 2023 0.7944 0.9190 0.7888 0.8500 3,487,722 +0.05(+6.25%)
Dec 28, 2023 0.7735 0.8400 0.7610 0.8000 2,512,401 +0.04(+5.50%)
Dec 27, 2023 0.9020 0.9100 0.7400 0.7583 7,513,898 -0.14(-15.98%)
Dec 26, 2023 0.7800 0.9250 0.7400 0.9025 8,733,441 +0.17(+23.41%)
Dec 22, 2023 0.6800 0.7769 0.6700 0.7313 5,760,238 +0.06(+8.34%)
Dec 21, 2023 0.6650 0.6900 0.6620 0.6750 1,121,700 +0.01(+1.66%)
Dec 20, 2023 0.6580 0.6670 0.6560 0.6640 871,730 +0.01(+0.90%)
Dec 19, 2023 0.6400 0.6700 0.6400 0.6581 1,004,496 +0.02(+2.83%)
Dec 18, 2023 0.6205 0.6523 0.6200 0.6400 1,254,025 +0.01(+1.57%)
Dec 15, 2023 0.6394 0.6394 0.6254 0.6301 651,234 -0.00(-0.44%)
Dec 14, 2023 0.6382 0.6450 0.6322 0.6329 753,112 -0.01(-0.86%)
Dec 13, 2023 0.6500 0.6550 0.6350 0.6384 482,799 -0.02(-2.90%)
Dec 12, 2023 0.6400 0.6585 0.6330 0.6575 389,351 +0.01(+2.26%)
Dec 11, 2023 0.6550 0.6600 0.6400 0.6430 555,620 -0.01(-1.32%)
Dec 08, 2023 0.6550 0.6600 0.6421 0.6516 353,150 +0.00(+0.46%)
Dec 07, 2023 0.6600 0.6700 0.6400 0.6486 503,218 -0.01(-2.14%)
Dec 06, 2023 0.6400 0.6650 0.6400 0.6628 463,398 +0.02(+3.05%)
Dec 05, 2023 0.6563 0.6600 0.6400 0.6432 290,093 -0.01(-1.71%)
Dec 04, 2023 0.6526 0.6600 0.6500 0.6544 288,464 -0.01(-0.85%)
Dec 01, 2023 0.6630 0.6699 0.6500 0.6600 297,715 +0.00(+0.00%)
Nov 30, 2023 0.6600 0.6798 0.6410 0.6600 578,168 -0.00(-0.18%)
Nov 29, 2023 0.6400 0.6680 0.6400 0.6612 847,450 +0.01(+1.72%)
Nov 28, 2023 0.6400 0.6598 0.6301 0.6500 713,612 +0.01(+1.33%)
Nov 27, 2023 0.6350 0.6423 0.6200 0.6415 392,502 +0.00(+0.23%)
Nov 24, 2023 0.6360 0.6406 0.6300 0.6400 93,814 +0.00(+0.55%)
Nov 22, 2023 0.6304 0.6482 0.6253 0.6365 101,852 +0.00(+0.62%)
Nov 21, 2023 0.6277 0.6650 0.6201 0.6326 541,379 +0.00(+0.40%)
Nov 20, 2023 0.6220 0.6400 0.6140 0.6301 287,351 +0.01(+1.30%)
Nov 17, 2023 0.6400 0.6460 0.6220 0.6220 222,371 -0.01(-2.05%)
Nov 16, 2023 0.6300 0.6400 0.6300 0.6350 234,568 +0.01(+0.79%)
Nov 15, 2023 0.6400 0.6400 0.6260 0.6300 300,455 +0.00(+0.64%)
Nov 14, 2023 0.6200 0.6350 0.6001 0.6260 788,444 +0.02(+2.62%)
Nov 13, 2023 0.6399 0.6499 0.6050 0.6100 518,108 -0.02(-3.89%)
Nov 10, 2023 0.6560 0.6560 0.6180 0.6347 475,614 -0.02(-3.10%)
Nov 09, 2023 0.6500 0.6697 0.6500 0.6550 281,983 -0.00(-0.61%)
Nov 08, 2023 0.6450 0.6699 0.6400 0.6590 175,552 -0.00(-0.09%)
Nov 07, 2023 0.6563 0.6700 0.6550 0.6596 393,195 +0.00(+0.24%)
Nov 06, 2023 0.6512 0.6670 0.6401 0.6580 443,772 -0.00(-0.30%)
Nov 03, 2023 0.6550 0.6620 0.6400 0.6600 727,483 +0.01(+0.92%)
Nov 02, 2023 0.6525 0.6620 0.6300 0.6540 856,852 +0.00(+0.62%)
Nov 01, 2023 0.6500 0.6649 0.6420 0.6500 757,074 +0.00(+0.00%)
Oct 31, 2023 0.6380 0.6800 0.6310 0.6500 1,542,743 +0.01(+1.04%)
Oct 30, 2023 0.6437 0.6500 0.6311 0.6433 838,441 +0.00(+0.12%)
Oct 27, 2023 0.6160 0.6620 0.6120 0.6425 2,080,590 +0.01(+1.97%)
Oct 26, 2023 0.6501 0.6501 0.6220 0.6301 763,873 -0.03(-3.95%)
Oct 25, 2023 0.6310 0.6560 0.6275 0.6560 1,316,742 +0.04(+5.79%)
Oct 24, 2023 0.6180 0.6250 0.6021 0.6201 182,053 +0.01(+2.16%)
Oct 23, 2023 0.6018 0.6200 0.5875 0.6070 771,387 +0.00(+0.10%)
Oct 20, 2023 0.6201 0.6270 0.6006 0.6064 736,518 -0.01(-1.70%)
Oct 19, 2023 0.6374 0.6406 0.6120 0.6169 395,680 -0.02(-3.16%)
Oct 18, 2023 0.6325 0.6455 0.6150 0.6370 504,078 -0.00(-0.16%)
Oct 17, 2023 0.6449 0.6645 0.6380 0.6380 567,978 +0.00(+0.47%)
Oct 16, 2023 0.6150 0.6556 0.6151 0.6350 879,244 +0.02(+3.42%)
Oct 13, 2023 0.6000 0.6260 0.6000 0.6140 443,533 +0.00(+0.66%)
Oct 12, 2023 0.6199 0.6600 0.6100 0.6100 1,859,289 -0.01(-1.60%)
Oct 11, 2023 0.5840 0.6256 0.5800 0.6199 814,667 +0.04(+6.33%)
Oct 10, 2023 0.5650 0.5895 0.5500 0.5830 607,982 +0.02(+2.82%)
Oct 09, 2023 0.5612 0.5700 0.5260 0.5670 649,988 +0.02(+3.07%)
Oct 06, 2023 0.5524 0.5590 0.5150 0.5501 701,116 -0.02(-2.98%)
Oct 05, 2023 0.5486 0.5670 0.5360 0.5670 1,109,600 +0.01(+1.27%)
Oct 04, 2023 0.5800 0.5802 0.5410 0.5599 1,638,036 -0.02(-3.50%)
Oct 03, 2023 0.5900 0.5975 0.5680 0.5802 1,373,793 -0.01(-1.99%)
Oct 02, 2023 0.6049 0.6049 0.5900 0.5920 809,264 +0.00(+0.00%)
Sep 29, 2023 0.6022 0.6149 0.5901 0.5920 490,245 -0.01(-1.99%)
Sep 28, 2023 0.6209 0.6209 0.6001 0.6040 796,989 -0.01(-0.97%)
Sep 27, 2023 0.5910 0.6220 0.5910 0.6099 484,605 +0.01(+1.67%)
Sep 26, 2023 0.6060 0.6190 0.5900 0.5999 640,264 -0.02(-3.24%)
Sep 25, 2023 0.6200 0.6228 0.6135 0.6200 405,651 +0.00(+0.00%)
Sep 22, 2023 0.6195 0.6349 0.6130 0.6200 288,220 +0.00(+0.00%)
Sep 21, 2023 0.6313 0.6400 0.6116 0.6200 671,409 +0.00(+0.80%)
Sep 20, 2023 0.6160 0.6397 0.6151 0.6151 195,474 -0.01(-1.19%)
Sep 19, 2023 0.6200 0.6398 0.6127 0.6225 437,895 +0.00(+0.40%)
Sep 18, 2023 0.6151 0.6360 0.6100 0.6200 495,756 -0.00(-0.02%)
Sep 15, 2023 0.6054 0.6262 0.6010 0.6201 633,337 +0.01(+1.82%)
Sep 14, 2023 0.6600 0.6600 0.5910 0.6090 4,160,832 -0.05(-7.73%)
Sep 13, 2023 0.6650 0.6800 0.6520 0.6600 379,356 -0.01(-1.49%)
Sep 12, 2023 0.6650 0.7100 0.6420 0.6700 592,890 +0.00(+0.60%)
Sep 11, 2023 0.6785 0.7000 0.6351 0.6660 665,001 -0.01(-1.76%)
Sep 08, 2023 0.6967 0.7471 0.6620 0.6779 2,592,038 -0.02(-2.46%)
Sep 07, 2023 0.6100 0.6950 0.6000 0.6950 3,131,161 +0.07(+12.10%)
Sep 06, 2023 0.5950 0.6275 0.5880 0.6200 871,032 +0.03(+4.22%)
Sep 05, 2023 0.5970 0.6150 0.5752 0.5949 478,022 -0.01(-0.85%)
Sep 01, 2023 0.6100 0.6285 0.5800 0.6000 813,688 +0.00(+0.00%)
Aug 31, 2023 0.6097 0.6468 0.5813 0.6000 2,669,888 +0.02(+3.22%)
Aug 30, 2023 0.5449 0.6150 0.5401 0.5813 2,056,747 +0.04(+7.65%)
Aug 29, 2023 0.5217 0.5488 0.5217 0.5400 808,713 +0.02(+3.51%)
Aug 28, 2023 0.5500 0.5600 0.5210 0.5217 669,218 -0.02(-3.39%)
Aug 25, 2023 0.5819 0.5850 0.5211 0.5400 1,781,865 -0.03(-5.40%)
Aug 24, 2023 0.5690 0.5851 0.5561 0.5708 812,480 +0.00(+0.32%)
Aug 23, 2023 0.5835 0.5900 0.5590 0.5690 879,213 -0.00(-0.61%)
Aug 22, 2023 0.5900 0.6250 0.5600 0.5725 884,220 +0.00(+0.53%)
Aug 21, 2023 0.5705 0.6900 0.5410 0.5695 3,677,679 -0.01(-2.05%)
Aug 18, 2023 0.7989 0.7989 0.5410 0.5814 7,742,189 -0.21(-26.57%)
Aug 17, 2023 0.6000 0.8050 0.6000 0.7918 12,865,169 +0.19(+31.97%)
Aug 16, 2023 0.5040 0.6050 0.4950 0.6000 7,242,934 +0.10(+19.05%)
Aug 15, 2023 0.5000 0.5100 0.4975 0.5040 3,952,281 +0.01(+1.31%)
Aug 14, 2023 0.4506 0.5300 0.4456 0.4975 2,802,275 +0.04(+9.65%)
Aug 11, 2023 0.4500 0.4598 0.4500 0.4537 177,393 -0.00(-0.07%)
Aug 10, 2023 0.4528 0.4551 0.4500 0.4540 538,518 +0.00(+0.27%)
Aug 09, 2023 0.4501 0.4550 0.4500 0.4528 514,993 +0.00(+0.60%)
Aug 08, 2023 0.4501 0.4599 0.4501 0.4501 463,524 -0.00(-0.97%)
Aug 07, 2023 0.4515 0.4598 0.4500 0.4545 518,048 +0.00(+0.62%)
Aug 04, 2023 0.4600 0.4699 0.4500 0.4517 1,177,940 -0.00(-0.73%)
Aug 03, 2023 0.4600 0.4695 0.4512 0.4550 214,282 -0.01(-1.09%)
Aug 02, 2023 0.4726 0.4885 0.4501 0.4600 415,353 -0.01(-2.15%)
Aug 01, 2023 0.4431 0.5174 0.4400 0.4701 3,113,532 +0.03(+6.43%)
Jul 31, 2023 0.4418 0.4455 0.4400 0.4417 547,737 +0.00(+0.36%)
Jul 28, 2023 0.4442 0.4500 0.4361 0.4401 591,371 -0.00(-0.92%)
Jul 27, 2023 0.4415 0.4545 0.4410 0.4442 336,887 +0.00(+0.66%)
Jul 26, 2023 0.4500 0.4500 0.4407 0.4413 276,248 -0.00(-0.50%)
Jul 25, 2023 0.4500 0.4620 0.4361 0.4435 2,161,749 -0.01(-1.68%)
Jul 24, 2023 0.4700 0.4700 0.4500 0.4511 521,509 -0.01(-1.93%)
Jul 21, 2023 0.4421 0.4600 0.4421 0.4600 1,092,785 +0.01(+2.86%)
Jul 20, 2023 0.4500 0.4550 0.4412 0.4472 300,512 -0.00(-0.73%)
Jul 19, 2023 0.4400 0.4599 0.4375 0.4505 677,679 +0.01(+2.27%)
Jul 18, 2023 0.4400 0.4429 0.4370 0.4405 574,077 -0.00(-0.34%)
Jul 17, 2023 0.4431 0.4490 0.4400 0.4420 765,287 -0.00(-1.07%)
Jul 14, 2023 0.4350 0.4489 0.4350 0.4468 470,286 +0.00(+1.09%)
Jul 13, 2023 0.4400 0.4450 0.4400 0.4420 372,002 -0.00(-0.02%)
Jul 12, 2023 0.4400 0.4484 0.4370 0.4421 1,412,515 +0.00(+0.00%)
Jul 11, 2023 0.4312 0.4479 0.4312 0.4421 504,941 +0.00(+0.66%)
Jul 10, 2023 0.4360 0.4400 0.4310 0.4392 738,312 +0.00(+0.30%)
Jul 07, 2023 0.4375 0.4448 0.4350 0.4379 561,829 +0.00(+0.09%)
Jul 06, 2023 0.4356 0.4445 0.4311 0.4375 956,259 +0.00(+0.51%)
Jul 05, 2023 0.4450 0.4450 0.4337 0.4353 660,707 -0.00(-0.50%)
Jul 03, 2023 0.4337 0.4447 0.4310 0.4375 449,800 +0.00(+0.88%)
Jun 30, 2023 0.4301 0.4449 0.4300 0.4337 783,774 +0.00(+0.67%)
Jun 29, 2023 0.4302 0.4399 0.4300 0.4308 1,277,692 +0.00(+0.14%)
Jun 28, 2023 0.4440 0.4450 0.4300 0.4302 924,015 -0.01(-2.49%)
Jun 27, 2023 0.4326 0.4480 0.4300 0.4412 1,248,072 +0.01(+1.89%)
Jun 26, 2023 0.4322 0.4375 0.4300 0.4330 1,144,481 +0.00(+0.19%)
Jun 23, 2023 0.4320 0.4394 0.4300 0.4322 481,377 -0.00(-0.64%)
Jun 22, 2023 0.4369 0.4400 0.4301 0.4350 332,601 +0.00(+1.12%)
Jun 21, 2023 0.4326 0.4430 0.4300 0.4302 1,208,002 -0.01(-2.21%)
Jun 20, 2023 0.4424 0.4450 0.4301 0.4399 707,611 -0.00(-0.57%)
Jun 16, 2023 0.4464 0.4561 0.4400 0.4424 862,258 -0.01(-1.12%)
Jun 15, 2023 0.4400 0.4500 0.4307 0.4474 2,946,941 +0.01(+3.02%)
Jun 14, 2023 0.4385 0.4400 0.4000 0.4343 978,674 -0.01(-1.50%)
Jun 13, 2023 0.4440 0.4489 0.4340 0.4409 827,441 -0.01(-1.21%)
Jun 12, 2023 0.4600 0.4700 0.4401 0.4463 650,666 -0.00(-0.84%)
Jun 09, 2023 0.4479 0.4750 0.4402 0.4501 1,359,515 +0.00(+0.31%)
Jun 08, 2023 0.4400 0.4494 0.4400 0.4487 439,911 +0.01(+1.98%)
Jun 07, 2023 0.4355 0.4500 0.4350 0.4400 531,827 +0.00(+0.00%)
Jun 06, 2023 0.4312 0.4500 0.4312 0.4400 748,086 +0.00(+0.00%)
Jun 05, 2023 0.4375 0.4469 0.4311 0.4400 430,204 +0.00(+0.92%)
Jun 02, 2023 0.4268 0.4468 0.4250 0.4360 551,672 +0.00(+1.04%)
Jun 01, 2023 0.4420 0.4420 0.4222 0.4315 697,506 -0.01(-2.04%)
May 31, 2023 0.4500 0.4600 0.4316 0.4405 984,878 -0.01(-2.48%)
May 30, 2023 0.4500 0.4600 0.4450 0.4517 1,922,003 +0.00(+0.36%)
May 26, 2023 0.4500 0.4585 0.4500 0.4501 733,432 -0.00(-0.62%)
May 25, 2023 0.4501 0.4547 0.4500 0.4529 621,520 -0.00(-0.42%)
May 24, 2023 0.4550 0.4600 0.4501 0.4548 218,823 -0.00(-0.48%)
May 23, 2023 0.4529 0.4600 0.4500 0.4570 419,383 +0.00(+0.33%)
May 22, 2023 0.4695 0.4700 0.4500 0.4555 397,113 +0.00(+0.89%)
May 19, 2023 0.4590 0.4650 0.4500 0.4515 383,691 -0.00(-0.13%)
May 18, 2023 0.4800 0.4800 0.4500 0.4521 391,949 -0.02(-4.82%)
May 17, 2023 0.4550 0.4800 0.4550 0.4750 401,940 +0.02(+4.08%)
May 16, 2023 0.4700 0.4800 0.4550 0.4564 631,020 -0.02(-4.18%)
May 15, 2023 0.4635 0.4800 0.4633 0.4763 426,523 +0.01(+1.32%)
May 12, 2023 0.4785 0.4785 0.4570 0.4701 349,299 +0.00(+0.86%)
May 11, 2023 0.4621 0.4900 0.4621 0.4661 554,654 +0.00(+0.87%)
May 10, 2023 0.4775 0.4900 0.4601 0.4621 291,506 -0.01(-1.68%)
May 09, 2023 0.4950 0.4950 0.4615 0.4700 1,031,598 -0.01(-3.05%)
May 08, 2023 0.4450 0.4970 0.4369 0.4848 1,751,790 +0.04(+9.91%)
May 05, 2023 0.4221 0.4490 0.4221 0.4411 916,202 +0.01(+3.30%)
May 04, 2023 0.4261 0.4440 0.4200 0.4270 800,639 -0.00(-0.84%)
May 03, 2023 0.4300 0.4650 0.4245 0.4306 1,302,402 -0.00(-0.39%)
May 02, 2023 0.4241 0.4493 0.4161 0.4323 544,101 +0.01(+1.34%)
May 01, 2023 0.4260 0.4348 0.4200 0.4266 351,674 -0.00(-0.09%)
Apr 28, 2023 0.4286 0.4362 0.4205 0.4270 207,399 -0.01(-1.25%)
Apr 27, 2023 0.4230 0.4399 0.4226 0.4324 138,542 +0.01(+2.32%)
Apr 26, 2023 0.4171 0.4340 0.4142 0.4226 490,055 +0.00(+1.08%)
Apr 25, 2023 0.4325 0.4400 0.4105 0.4181 524,463 -0.01(-2.84%)
Apr 24, 2023 0.4462 0.4499 0.4300 0.4303 446,537 -0.01(-3.17%)
Apr 21, 2023 0.4410 0.4600 0.4410 0.4444 430,254 +0.00(+0.77%)
Apr 20, 2023 0.4500 0.4570 0.4300 0.4410 518,166 +0.00(+0.23%)
Apr 19, 2023 0.4600 0.4699 0.4285 0.4400 841,422 -0.03(-5.76%)
Apr 18, 2023 0.4760 0.4900 0.4510 0.4669 759,198 -0.01(-2.73%)
Apr 17, 2023 0.4425 0.4949 0.4400 0.4800 2,035,016 +0.04(+9.09%)
Apr 14, 2023 0.4117 0.4400 0.4117 0.4400 401,129 +0.03(+6.87%)
Apr 13, 2023 0.4100 0.4190 0.4100 0.4117 527,660 -0.01(-1.25%)
Apr 12, 2023 0.4050 0.4200 0.4050 0.4169 806,266 +0.01(+1.71%)
Apr 11, 2023 0.4200 0.4200 0.4003 0.4099 295,164 +0.00(+1.13%)
Apr 10, 2023 0.4000 0.4100 0.4000 0.4053 253,324 +0.00(+0.32%)
Apr 06, 2023 0.4043 0.4105 0.4000 0.4040 705,214 -0.00(-0.07%)
Apr 05, 2023 0.4010 0.4090 0.4010 0.4043 474,000 -0.00(-0.79%)
Apr 04, 2023 0.4152 0.4152 0.4000 0.4075 312,977 -0.01(-1.93%)
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.