Federal Home Loan Mortgage Corporation (QB) Historical Data - FREJO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.93	5.66727605119	16.41	17.34	16	2856	16.63404715	CS
4	-0.41	-2.30985915493	17.75	18.56	16	1759	16.95484258	CS
12	2.77	19.0116678106	14.57	18.56	14.52	20641	15.56747339	CS
26	12.27	242.01183432	5.07	18.56	5.07	21447	10.45248249	CS
52	12.36	248.192771084	4.98	18.56	4.98	22735	8.98548588	CS
156	13.39	338.987341772	3.95	18.56	2	17639	7.48109547	CS
260	-1.34	-7.17344753747	18.68	18.7	2	8514	7.29627174	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738966800	17.34	0	0.00	17.34	17.34	17.34	0
1738880400	17.34	1.02	6.27	17.33	17.34	17.33	2206
1738794000	16.317499	-0.09	-0.56	16.317499	16.41	16.317499	1424
1738708080	16.41	-0.48	-2.84	16.41	16.41	16	4939
1738621740	16.89	0	0.00	16.89	16.89	16.89	0
1738362540	16.89	0	0.00	16.89	16.89	16.89	0
1738276140	16.89	0	0.00	16.89	16.89	16.89	0
1738189740	16.89	-0.42	-2.43	17.094	17.094	16.89	1350
1738103220	17.31	0	0.00	17.31	17.31	17.31	0
1738016820	17.31	-0.01	-0.06	17.31	17.31	17.31	360
1737757440	17.32	-1.24	-6.68	17.32	17.32	17.32	677
1737671340	18.56	0	0.00	18.56	18.56	18.56	0
1737584940	18.56	0	0.00	18.56	18.56	18.56	0
1737498540	18.56	1.06	6.06	18.56	18.56	18.56	720
1737152400	17.5	0	0.00	17.5	17.5	17.5	0
1737066000	17.5	0	0.00	17.5	17.5	17.5	0
1736979600	17.5	0	0.00	17.5	17.5	17.5	0
1736893200	17.5	0	0.00	17.5	17.5	17.5	0
1736806800	17.5	-0.74	-4.06	17.75	17.75	17.5	2395
1736547960	18.24	0	0.00	18.24	18.24	18.24	0
1736375160	18.24	0	0.00	18.24	18.24	18.24	0
1736288760	18.24	0	0.00	18.24	18.24	18.24	0
1736202360	18.24	0.74	4.23	17.7	18.24	17.7	300
1735943160	17.5	0	0.00	17.5	17.5	17.5	0
1735856760	17.5	0	0.00	17.5	17.5	17.5	0
1735683960	17.5	0.51	3.00	17.1	17.5	16.95	2200
1735597740	16.99	0.29	1.75	16.99	17	16.99	300
1735338000	16.6975	0.26	1.58	16.6975	16.6975	16.6975	195
1735251600	16.4375	0	0.00	16.4375	16.4375	16.4375	0
1735078800	16.4375	0	0.00	16.4375	16.4375	16.4375	0
1734992400	16.4375	0	0.00	16.4375	16.4375	16.4375	0
1734733200	16.4375	0	0.00	16.4375	16.4375	16.4375	0
1734646800	16.4375	0.94	6.05	16.4375	16.4375	16.4375	200
1734560940	15.5	-1.1	-6.63	15.5	15.5	15.5	387493
1734474300	16.6	0	0.00	16.6	16.6	16.6	0
1734387900	16.6	0	0.00	16.6	16.6	16.6	0
1734128700	16.6	0	0.00	16.6	16.6	16.6	0
1734042300	16.6	0	0.00	16.6	16.6	16.6	0
1733955900	16.6	0.1	0.61	16.5	16.6	16.5	700
1733869200	16.5	0.76	4.83	15.75	16.5	15.75	2485
1733782800	15.74	1.22	8.40	15.74	15.74	15.74	835
1733523780	14.52	0	0.00	14.52	14.52	14.52	0
1733437380	14.52	0	0.00	14.52	14.52	14.52	0
1733350980	14.52	0	0.00	14.52	14.52	14.52	0
1733264580	14.52	0	0.00	14.52	14.52	14.52	0
1733178180	14.52	-0.68	-4.47	14.52	14.52	14.52	300
1732919160	15.2	0	0.00	15.2	15.2	15.2	0
1732746360	15.2	0	0.00	15.2	15.2	15.2	0
1732659960	15.2	0	0.00	15.2	15.2	15.2	0
1732573560	15.2	0.62	4.25	14.99	15.2	14.99	2546
1732314540	14.58	0	0.00	14.58	14.58	14.58	0
1732228140	14.58	0	0.00	14.58	14.58	14.58	0
1732141740	14.58	0.01	0.07	14.57	14.58	14.57	1200
1732055280	14.57	0	0.00	14.57	14.57	14.57	0
1731968880	14.57	0	0.00	14.57	14.57	14.57	0
1731709680	14.57	0	0.00	14.57	14.57	14.57	0
1731623280	14.57	0	0.00	14.57	14.57	14.57	0
1731536880	14.57	0	0.00	14.57	14.57	14.57	0
1731450480	14.57	0.82	5.96	14.25	14.57	14.25	200
1731363600	13.75	0.75	5.77	13.25	13.75	13.25	1200

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Federal Home Loan Mortgage Corporation (QB) (FREJO)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Federal Home Loan Mortgage Corporation (QB) (FREJO) Historical

Federal Home Loan Mortgage Corporation (QB) (FREJO)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free