Freddie Mac Pref 6.02

FMCKL
🏛️ usa →
14.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.49 2.49 2.45 2.48 0.0M
2021-12-30 2.49 2.49 2.49 2.49 0.0M
2021-12-29 2.48 2.49 2.48 2.49 0.0M
2021-12-28 2.58 2.58 2.45 2.45 0.0M
2021-12-27 2.54 2.65 2.54 2.55 0.1M
2021-12-23 2.65 2.86 2.65 2.86 0.0M
2021-12-22 2.59 2.59 2.50 2.50 0.0M
2021-12-21 2.48 2.53 2.40 2.53 0.0M
2021-12-20 2.43 2.58 2.40 2.52 0.0M
2021-12-17 2.53 2.64 2.46 2.46 0.0M
2021-12-16 2.75 2.85 2.58 2.63 0.0M
2021-12-15 3.00 3.00 2.84 2.85 0.0M
2021-12-14 3.55 3.55 3.05 3.15 0.0M
2021-12-13 3.10 3.26 2.79 3.26 0.1M
2021-12-10 2.78 3.00 2.76 3.00 0.2M
2021-12-09 2.87 2.90 2.87 2.90 0.0M
2021-12-08 2.80 2.87 2.80 2.87 0.0M
2021-12-07 2.62 2.80 2.62 2.80 0.0M
2021-12-06 2.65 2.83 2.65 2.83 0.0M
2021-12-03 2.80 2.80 2.60 2.70 0.1M
2021-12-02 2.95 2.95 2.80 2.85 0.0M
2021-12-01 2.62 2.99 2.62 2.99 0.1M
2021-11-30 2.53 2.65 2.45 2.62 0.0M
2021-11-29 2.49 2.49 2.30 2.30 0.0M
2021-11-26 2.30 2.49 2.30 2.49 0.0M
2021-11-24 2.30 2.55 2.30 2.50 0.0M
2021-11-23 2.45 2.50 2.45 2.50 0.2M
2021-11-19 2.30 2.49 2.30 2.49 0.0M
2021-11-18 2.40 2.52 2.35 2.49 0.0M
2021-11-17 2.48 2.48 2.40 2.40 0.0M
2021-11-16 2.48 2.55 2.40 2.54 0.0M
2021-11-12 2.48 2.54 2.48 2.53 0.0M
2021-11-11 2.50 2.52 2.50 2.50 0.0M
2021-11-10 2.43 2.50 2.43 2.50 0.0M
2021-11-09 2.42 2.50 2.42 2.50 0.0M
2021-11-08 2.47 2.53 2.35 2.53 0.0M
2021-11-05 2.53 2.53 2.53 2.53 0.0M
2021-11-04 2.50 2.59 2.50 2.59 0.0M
2021-11-03 2.45 2.60 2.18 2.59 0.0M
2021-11-02 2.55 2.68 2.55 2.58 0.0M
2021-11-01 2.85 2.85 2.45 2.64 0.0M
2021-10-29 2.40 2.85 2.40 2.65 0.1M
2021-10-28 2.44 2.45 2.25 2.36 0.0M
2021-10-27 2.45 2.45 2.35 2.45 0.0M
2021-10-26 2.35 2.45 2.32 2.40 0.0M
2021-10-25 2.29 2.29 2.22 2.22 0.0M
2021-10-22 2.28 2.28 2.26 2.26 0.0M
2021-10-21 2.27 2.30 2.02 2.30 0.0M
2021-10-20 2.22 2.25 2.15 2.17 0.0M
2021-10-19 2.10 2.25 2.10 2.25 0.0M
2021-10-18 2.10 2.10 2.10 2.10 0.0M
2021-10-15 2.10 2.10 2.10 2.10 0.0M
2021-10-14 2.14 2.14 2.10 2.14 0.0M
2021-10-13 2.14 2.14 2.14 2.14 0.0M
2021-10-12 2.14 2.15 2.11 2.11 0.0M
2021-10-07 1.98 2.15 1.98 2.15 0.0M
2021-10-06 2.32 2.32 2.20 2.20 0.0M
2021-10-05 2.18 2.25 2.03 2.20 0.0M
2021-10-04 2.31 2.35 2.20 2.30 0.0M
2021-10-01 2.45 2.45 2.20 2.35 0.0M
2021-09-30 2.38 2.45 2.21 2.45 0.0M
2021-09-29 2.26 2.40 2.20 2.40 0.1M
2021-09-28 2.13 2.27 2.13 2.26 0.1M
2021-09-27 1.94 2.15 1.85 2.00 0.2M
2021-09-24 1.88 2.02 1.85 2.02 0.2M
2021-09-23 1.85 1.95 1.75 1.90 0.1M
2021-09-22 1.66 1.85 1.66 1.85 0.0M
2021-09-21 1.60 1.65 1.60 1.65 0.0M
2021-09-20 1.70 1.70 1.60 1.60 0.0M
2021-09-17 1.80 1.80 1.73 1.74 0.0M
2021-09-16 1.82 1.83 1.70 1.83 0.0M
2021-09-15 1.85 1.99 1.74 1.84 0.5M
2021-09-14 1.66 1.80 1.63 1.71 1.0M
2021-09-13 1.44 1.66 1.44 1.56 0.1M
2021-09-10 1.42 1.45 1.37 1.41 0.1M
2021-09-09 1.44 1.45 1.42 1.43 0.0M
2021-09-08 1.45 1.45 1.38 1.42 0.0M
2021-09-07 1.44 1.45 1.40 1.40 0.0M
2021-09-03 1.49 1.49 1.42 1.45 0.0M
2021-09-01 1.45 1.47 1.44 1.46 0.0M
2021-08-31 1.43 1.46 1.43 1.44 0.2M
2021-08-30 1.40 1.45 1.40 1.43 0.2M
2021-08-27 1.47 1.47 1.41 1.43 0.0M
2021-08-26 1.46 1.46 1.46 1.46 0.0M
2021-08-25 1.46 1.46 1.41 1.45 0.5M
2021-08-24 1.42 1.46 1.38 1.41 0.3M
2021-08-23 1.35 1.40 1.35 1.38 0.3M
2021-08-20 1.40 1.45 1.37 1.40 0.3M
2021-08-19 1.44 1.44 1.44 1.44 0.0M
2021-08-18 1.39 1.40 1.39 1.40 0.0M
2021-08-17 1.45 1.45 1.36 1.38 0.0M
2021-08-16 1.45 1.48 1.45 1.48 0.0M
2021-08-13 1.45 1.48 1.45 1.48 0.0M
2021-08-12 1.46 1.47 1.43 1.46 0.0M
2021-08-11 1.47 1.50 1.44 1.47 0.0M
2021-08-10 1.50 1.50 1.47 1.47 0.0M
2021-08-09 1.51 1.53 1.49 1.51 0.0M
2021-08-06 1.50 1.55 1.47 1.55 0.0M
2021-08-05 1.55 1.55 1.44 1.49 0.0M
2021-08-04 1.63 1.63 1.49 1.52 0.0M
2021-08-03 1.65 1.65 1.65 1.65 0.0M
2021-08-02 1.61 1.68 1.50 1.65 0.0M
2021-07-30 1.61 1.70 1.50 1.70 0.5M
2021-07-29 1.70 1.70 1.70 1.70 0.0M
2021-07-28 1.67 1.75 1.62 1.70 0.0M
2021-07-27 1.66 1.73 1.58 1.73 0.0M
2021-07-26 1.61 1.79 1.61 1.79 0.0M
2021-07-23 1.69 1.79 1.62 1.79 0.0M
2021-07-22 1.71 1.78 1.71 1.78 0.0M
2021-07-21 1.63 1.73 1.59 1.73 0.0M
2021-07-20 1.55 1.65 1.49 1.62 0.1M
2021-07-19 1.55 1.60 1.46 1.60 0.1M
2021-07-16 1.65 1.69 1.51 1.69 0.0M
2021-07-15 1.65 1.74 1.60 1.74 0.0M
2021-07-14 1.68 1.68 1.64 1.64 0.0M
2021-07-13 1.69 1.70 1.64 1.70 0.1M
2021-07-12 1.74 1.83 1.73 1.77 0.0M
2021-07-09 1.70 1.73 1.65 1.73 0.1M
2021-07-08 1.75 1.75 1.59 1.67 0.2M
2021-07-07 1.78 1.85 1.70 1.75 0.1M
2021-07-06 1.94 1.98 1.75 1.82 0.1M
2021-07-02 1.88 1.92 1.80 1.85 0.0M
2021-07-01 1.94 2.00 1.90 1.90 0.2M
2021-06-30 2.10 2.24 1.88 1.91 0.3M
2021-06-29 2.10 2.34 2.10 2.11 0.4M
2021-06-28 1.59 2.14 1.59 1.97 0.3M
2021-06-25 1.70 1.70 1.25 1.55 0.2M
2021-06-24 2.15 2.83 1.67 1.70 0.2M
2021-06-23 5.98 5.98 2.16 2.20 0.1M
2021-06-22 5.95 6.01 5.95 6.01 0.0M
2021-06-21 5.92 6.00 5.92 5.95 0.0M
2021-06-18 6.00 6.11 6.00 6.11 0.0M
2021-06-17 5.88 6.00 5.85 6.00 0.0M
2021-06-11 5.90 5.90 5.90 5.90 0.0M
2021-06-10 5.85 5.85 5.85 5.85 0.0M
2021-06-08 5.85 5.85 5.85 5.85 0.0M
2021-06-07 5.85 5.85 5.85 5.85 0.0M
2021-06-04 5.80 5.80 5.80 5.80 0.0M
2021-06-03 5.80 5.90 5.65 5.70 0.0M
2021-06-02 5.55 5.80 5.55 5.70 0.1M
2021-06-01 5.55 5.55 5.39 5.55 0.0M
2021-05-27 5.35 5.50 5.35 5.50 0.0M
2021-05-26 5.35 5.35 5.35 5.35 0.0M
2021-05-24 5.20 5.45 5.20 5.45 0.0M
2021-05-21 5.25 5.35 4.65 5.23 0.0M
2021-05-20 5.26 5.40 5.18 5.35 0.0M
2021-05-19 5.48 5.48 5.48 5.48 0.0M
2021-05-18 5.34 5.48 5.34 5.45 0.0M
2021-05-17 5.48 5.48 5.32 5.48 0.0M
2021-05-14 5.48 5.48 5.48 5.48 0.0M
2021-05-13 5.48 5.48 5.48 5.48 0.0M
2021-05-12 5.42 5.43 5.42 5.43 0.0M
2021-05-11 5.41 5.41 5.35 5.35 0.0M
2021-05-10 5.43 5.43 5.39 5.39 0.0M
2021-05-07 5.38 5.43 5.38 5.43 0.0M
2021-05-06 5.30 5.38 5.30 5.38 0.0M
2021-05-05 5.40 5.40 5.30 5.38 0.0M
2021-05-04 5.35 5.43 5.28 5.43 0.0M
2021-05-03 5.68 5.68 5.50 5.50 0.0M
2021-04-30 5.66 5.66 5.66 5.66 0.0M
2021-04-29 5.72 5.72 5.70 5.70 0.0M
2021-04-28 5.67 5.67 5.67 5.67 0.0M
2021-04-27 5.70 5.70 5.70 5.70 0.0M
2021-04-26 5.72 5.72 5.72 5.72 0.0M
2021-04-23 5.70 5.70 5.70 5.70 0.0M
2021-04-22 5.72 5.72 5.72 5.72 0.0M
2021-04-21 5.67 5.77 5.67 5.77 0.0M
2021-04-20 5.66 5.67 5.66 5.67 0.0M
2021-04-19 5.70 5.70 5.70 5.70 0.0M
2021-04-16 5.65 5.67 5.65 5.67 0.0M
2021-04-15 5.69 5.69 5.69 5.69 0.0M
2021-04-14 5.26 5.70 5.26 5.70 0.0M
2021-04-13 5.56 5.56 5.36 5.45 0.0M
2021-04-12 5.60 5.60 5.50 5.53 0.0M
2021-04-09 5.50 5.75 5.50 5.68 0.0M
2021-04-08 5.06 5.55 5.06 5.42 0.0M
2021-04-07 4.83 5.09 4.80 5.09 0.0M
2021-04-06 4.50 4.82 4.50 4.76 0.0M
2021-04-05 4.65 4.65 4.50 4.50 0.0M
2021-04-01 4.53 4.60 4.50 4.50 0.0M
2021-03-31 4.50 4.60 4.50 4.50 0.0M
2021-03-30 4.40 4.50 4.30 4.48 0.0M
2021-03-29 4.60 4.60 4.52 4.52 0.0M
2021-03-26 4.38 4.64 4.38 4.55 0.0M
2021-03-25 4.65 4.65 4.64 4.64 0.0M
2021-03-24 4.68 4.68 4.60 4.60 0.0M
2021-03-23 4.60 4.70 4.60 4.70 0.0M
2021-03-22 4.60 4.70 4.60 4.70 0.0M
2021-03-19 4.65 4.70 4.65 4.70 0.0M
2021-03-18 4.70 4.70 4.68 4.68 0.0M
2021-03-17 4.71 4.71 4.70 4.70 0.0M
2021-03-16 4.72 4.72 4.70 4.70 0.0M
2021-03-15 4.71 4.76 4.60 4.70 0.0M
2021-03-12 4.67 4.67 4.27 4.60 0.0M
2021-03-11 4.53 4.76 4.39 4.76 0.0M
2021-03-10 4.59 4.65 4.45 4.65 0.0M
2021-03-09 4.60 4.68 4.50 4.68 0.0M
2021-03-08 4.60 4.65 4.41 4.65 0.0M
2021-03-05 4.54 4.65 4.46 4.65 0.0M
2021-03-04 4.66 4.66 4.66 4.66 0.0M
2021-03-03 4.50 4.65 4.41 4.65 0.0M
2021-03-02 4.65 4.65 4.65 4.65 0.0M
2021-03-01 4.55 4.70 4.45 4.70 0.0M
2021-02-26 4.48 4.58 4.45 4.58 0.0M
2021-02-24 4.60 4.70 4.55 4.70 0.0M
2021-02-23 4.52 4.67 4.52 4.67 0.0M
2021-02-22 4.45 4.68 4.45 4.67 0.0M
2021-02-19 4.60 4.71 4.58 4.69 0.0M
2021-02-18 4.65 4.66 4.56 4.60 0.0M
2021-02-17 4.85 4.85 4.76 4.81 0.0M
2021-02-16 4.81 4.95 4.81 4.89 0.0M
2021-02-12 4.40 4.76 4.27 4.65 0.0M
2021-02-11 4.40 4.45 4.40 4.45 0.0M
2021-02-10 4.30 4.46 4.20 4.25 0.0M
2021-02-09 4.40 4.40 4.27 4.27 0.0M
2021-02-08 4.53 4.53 4.33 4.35 0.0M
2021-02-05 4.50 4.50 4.44 4.50 0.0M
2021-02-04 4.60 4.60 4.50 4.59 0.0M
2021-02-03 4.70 4.70 4.70 4.70 0.0M
2021-02-02 4.68 4.68 4.68 4.68 0.0M
2021-02-01 4.70 4.70 4.70 4.70 0.0M
2021-01-29 4.58 4.70 4.58 4.70 0.0M
2021-01-28 4.85 4.85 4.43 4.65 0.0M
2021-01-27 4.73 4.90 4.73 4.75 0.0M
2021-01-26 4.75 4.90 4.38 4.73 0.0M
2021-01-25 4.90 5.08 4.79 4.84 0.0M
2021-01-22 4.85 4.98 4.80 4.90 0.0M
2021-01-21 4.98 5.08 4.98 5.08 0.0M
2021-01-20 4.90 5.15 4.85 5.13 0.1M
2021-01-19 4.90 5.00 4.77 4.85 0.0M
2021-01-15 4.53 4.90 3.50 4.80 0.0M
2021-01-14 5.60 5.80 5.25 5.35 0.1M
2021-01-13 5.90 5.90 5.09 5.50 0.0M
2021-01-12 6.50 6.68 5.84 6.15 0.0M
2021-01-11 6.30 6.30 6.30 6.30 0.0M
2021-01-08 6.30 6.30 6.30 6.30 0.0M
2021-01-07 6.40 6.40 5.90 6.40 0.0M
2021-01-06 7.08 7.08 6.25 6.90 0.0M
2021-01-05 7.73 7.73 7.10 7.40 0.0M
2021-01-04 7.80 7.80 7.80 7.80 0.0M