Financial News
Fed Home Ln Mtg 5.0 (OP: FMCKK )
6.990
+0.050
(+0.72%)
Streaming Delayed Price
Updated: 12:35 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 6.400 | 6.400 | 6.400 | 0 | +0.34(+5.61%) | |
| May 26, 2016 | 6.060 | 6.060 | 6.060 | 0 | +0.46(+8.21%) | |
| May 23, 2016 | 5.600 | 5.600 | 5.600 | 0 | +0.03(+0.54%) | |
| May 20, 2016 | 5.570 | 5.570 | 5.570 | 5.570 | 1,000 | +0.22(+4.11%) |
| May 18, 2016 | 5.350 | 5.350 | 5.350 | 1 | +0.34(+6.79%) | |
| May 17, 2016 | 5.010 | 5.010 | 5.010 | 5.010 | 200 | -0.19(-3.65%) |
| May 12, 2016 | 5.200 | 5.200 | 5.200 | 0 | -0.05(-0.95%) | |
| May 11, 2016 | 5.570 | 5.600 | 5.250 | 5.250 | 1,848 | -0.35(-6.25%) |
| May 10, 2016 | 5.750 | 5.750 | 5.600 | 5.600 | 1,700 | -0.12(-2.10%) |
| May 09, 2016 | 5.720 | 5.720 | 5.720 | 5.720 | 558 | +0.22(+4.00%) |
| May 05, 2016 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| May 04, 2016 | 5.480 | 5.500 | 5.460 | 5.500 | 2,858 | +0.25(+4.76%) |
| May 03, 2016 | 5.250 | 5.480 | 5.250 | 5.250 | 1,810 | -0.23(-4.20%) |
| Apr 29, 2016 | 5.480 | 5.480 | 5.480 | 0 | +0.08(+1.48%) | |
| Apr 28, 2016 | 5.260 | 5.500 | 5.070 | 5.400 | 19,223 | -0.10(-1.82%) |
| Apr 21, 2016 | 5.500 | 5.500 | 5.500 | 1 | +0.30(+5.77%) | |
| Apr 15, 2016 | 5.200 | 5.200 | 5.200 | 0 | -0.70(-11.86%) | |
| Apr 14, 2016 | 5.690 | 6.000 | 5.690 | 5.900 | 11,047 | +0.51(+9.46%) |
| Apr 13, 2016 | 5.700 | 5.700 | 5.020 | 5.390 | 5,442 | +0.77(+16.67%) |
| Apr 12, 2016 | 4.040 | 4.620 | 4.040 | 4.620 | 1,000 | +0.79(+20.62%) |
| Apr 07, 2016 | 3.830 | 3.830 | 3.830 | 0 | +0.00(+0.00%) | |
| Apr 06, 2016 | 4.000 | 4.000 | 3.830 | 3.830 | 900 | -0.26(-6.36%) |
| Mar 29, 2016 | 4.090 | 4.090 | 4.090 | 0 | +0.22(+5.68%) | |
| Mar 22, 2016 | 3.870 | 3.870 | 3.870 | 40 | +0.03(+0.78%) | |
| Mar 17, 2016 | 3.840 | 3.840 | 3.840 | 0 | -0.41(-9.65%) | |
| Mar 07, 2016 | 4.250 | 4.250 | 4.250 | 0 | -0.25(-5.56%) | |
| Mar 04, 2016 | 4.500 | 4.500 | 4.500 | 4.500 | 2,300 | +0.05(+1.12%) |
| Mar 03, 2016 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.11(+2.53%) |
| Mar 02, 2016 | 4.200 | 4.340 | 4.050 | 4.340 | 60,220 | -0.01(-0.23%) |
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.
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.
