Freddie Mac Pref 6.02

FMCKL
🏛️ usa →
14.10
Last Update: 2025-09-26
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
2025-09-26 14.64 14.64 14.10 14.10 0.0M
2025-09-24 14.75 14.75 14.50 14.50 0.0M
2025-09-23 14.25 14.75 14.18 14.50 0.0M
2025-09-22 14.51 14.76 14.25 14.63 0.0M
2025-09-19 14.76 14.76 14.01 14.25 0.0M
2025-09-17 13.95 14.96 13.95 14.25 0.2M
2025-09-16 14.15 14.15 14.15 14.15 0.0M
2025-09-15 14.08 14.13 14.00 14.00 0.1M
2025-09-11 14.25 14.30 14.24 14.30 0.0M
2025-09-10 14.18 14.18 13.75 14.06 0.0M
2025-09-09 13.61 14.60 13.56 14.00 0.0M
2025-09-08 14.28 14.50 14.00 14.07 0.0M
2025-09-05 14.23 14.45 14.00 14.25 0.0M
2025-09-04 13.91 14.50 13.90 14.44 0.0M
2025-09-03 14.00 14.25 13.80 14.25 0.0M
2025-09-02 13.93 14.25 13.75 13.85 0.0M
2025-08-29 13.91 14.09 13.78 13.93 0.0M
2025-08-28 13.80 14.12 13.80 14.00 0.0M
2025-08-27 13.64 14.15 13.62 13.80 0.1M
2025-08-26 13.40 13.75 13.40 13.75 0.0M
2025-08-25 13.45 13.65 13.40 13.40 0.1M
2025-08-22 13.45 13.45 13.45 13.45 0.0M
2025-08-21 13.30 13.45 13.30 13.45 0.0M
2025-08-20 13.28 13.32 13.00 13.30 0.0M
2025-08-19 13.70 13.70 13.50 13.50 0.0M
2025-08-18 13.70 13.70 13.68 13.70 0.0M
2025-08-15 13.78 13.84 13.78 13.84 0.0M
2025-08-14 13.80 13.80 13.72 13.73 0.0M
2025-08-13 14.10 14.10 14.10 14.10 0.0M
2025-08-12 13.61 14.77 13.61 14.14 0.0M
2025-08-11 13.51 14.10 13.48 13.75 0.7M
2025-08-08 12.15 13.02 12.15 13.00 0.1M
2025-08-07 12.15 12.15 11.88 11.88 0.0M
2025-08-05 12.15 12.15 12.15 12.15 0.0M
2025-08-04 12.00 12.05 12.00 12.05 0.0M
2025-08-01 11.85 12.13 11.70 12.00 0.2M
2025-07-31 11.53 11.53 11.03 11.03 0.0M
2025-07-30 11.10 11.50 11.10 11.50 0.0M
2025-07-25 11.20 11.50 10.95 11.50 0.1M
2025-07-24 11.10 11.54 11.05 11.54 0.2M
2025-07-22 11.54 11.64 11.45 11.60 0.0M
2025-07-18 11.85 11.85 11.30 11.50 0.0M
2025-07-17 11.76 11.76 11.50 11.50 0.0M
2025-07-16 11.70 11.70 11.57 11.57 0.0M
2025-07-15 11.30 11.85 11.30 11.31 0.0M
2025-07-14 10.89 11.28 10.86 11.25 0.0M
2025-07-11 11.30 11.30 11.10 11.30 0.0M
2025-07-10 11.25 11.25 11.03 11.03 0.0M
2025-07-09 11.25 11.25 11.03 11.03 0.0M
2025-07-08 11.35 11.35 10.83 10.98 0.0M
2025-07-03 11.30 11.30 11.25 11.25 0.0M
2025-07-02 11.28 11.35 11.25 11.25 0.0M
2025-07-01 11.10 11.13 11.10 11.13 0.0M
2025-06-30 11.03 11.13 11.00 11.00 0.2M
2025-06-27 10.97 11.28 10.90 11.15 0.0M
2025-06-26 10.65 10.95 10.65 10.83 0.0M
2025-06-24 10.50 10.65 10.50 10.65 0.0M
2025-06-23 10.50 10.50 10.50 10.50 0.0M
2025-06-18 10.35 10.45 10.35 10.35 0.0M
2025-06-17 10.35 10.60 10.35 10.60 0.0M
2025-06-16 10.40 10.55 10.30 10.31 0.0M
2025-06-12 10.72 10.72 10.35 10.35 0.0M
2025-06-11 10.45 10.51 10.45 10.50 0.0M
2025-06-09 10.29 10.29 10.16 10.16 0.0M
2025-06-06 10.40 10.47 10.40 10.40 0.0M
2025-06-04 10.50 10.50 9.97 10.10 0.0M
2025-06-03 10.93 10.93 10.90 10.90 0.0M
2025-06-02 10.80 11.35 10.80 11.22 0.0M
2025-05-30 11.10 11.10 10.88 11.00 0.0M
2025-05-29 11.00 11.00 10.75 10.80 0.0M
2025-05-28 11.20 11.20 10.43 10.43 0.0M
2025-05-27 10.67 10.67 10.55 10.55 0.0M
2025-05-23 10.69 10.69 10.51 10.51 0.0M
2025-05-22 10.32 11.00 10.32 11.00 0.0M
2025-05-19 9.49 9.49 9.05 9.36 0.0M
2025-05-16 9.00 9.36 9.00 9.36 0.0M
2025-05-12 9.30 9.43 9.26 9.43 0.0M
2025-05-08 9.15 9.15 9.15 9.15 0.0M
2025-05-07 9.23 9.23 9.23 9.23 0.0M
2025-05-06 9.15 9.39 9.15 9.39 0.0M
2025-05-05 9.19 9.19 9.19 9.19 0.0M
2025-05-02 9.05 9.20 9.05 9.20 0.0M
2025-05-01 8.84 9.05 8.84 9.05 0.0M
2025-04-30 8.98 8.98 8.98 8.98 0.0M
2025-04-29 9.00 9.00 9.00 9.00 0.0M
2025-04-28 8.74 8.85 8.74 8.85 0.0M
2025-04-25 8.85 8.85 8.85 8.85 0.0M
2025-04-24 8.85 8.85 8.85 8.85 0.0M
2025-04-22 8.40 8.85 8.40 8.85 0.0M
2025-04-17 8.65 8.90 8.65 8.90 0.3M
2025-04-16 8.75 9.05 8.51 9.05 0.0M
2025-04-15 9.20 9.20 9.20 9.20 0.0M
2025-04-14 8.75 9.33 8.55 9.20 0.0M
2025-04-10 8.75 8.75 8.40 8.40 0.0M
2025-04-09 8.55 8.73 8.01 8.41 0.0M
2025-04-08 8.50 8.50 8.33 8.33 0.0M
2025-04-07 8.25 8.48 8.00 8.01 0.0M
2025-04-04 9.00 9.00 8.25 8.25 0.0M
2025-04-02 9.70 9.76 9.50 9.55 0.0M
2025-04-01 9.40 9.55 9.36 9.55 0.0M
2025-03-28 9.65 9.65 9.65 9.65 0.0M
2025-03-27 9.69 9.82 9.65 9.65 0.0M
2025-03-26 9.50 9.50 9.25 9.25 0.0M
2025-03-25 9.90 10.00 9.45 9.75 0.0M
2025-03-24 9.45 10.00 9.45 9.69 0.0M
2025-03-21 9.40 9.40 9.40 9.40 0.0M
2025-03-20 9.32 9.32 9.32 9.32 0.0M
2025-03-19 9.05 9.38 9.05 9.35 0.0M
2025-03-18 8.97 8.97 8.97 8.97 0.0M
2025-03-17 8.75 8.93 8.74 8.93 0.0M
2025-03-14 8.15 8.97 8.15 8.97 0.0M
2025-03-13 8.02 8.10 8.00 8.10 0.0M
2025-03-12 8.05 8.20 8.05 8.05 0.2M
2025-03-11 8.51 8.51 8.05 8.15 0.0M
2025-03-10 8.47 8.47 8.30 8.30 0.0M
2025-03-07 8.50 8.50 8.30 8.50 0.0M
2025-03-06 8.65 8.68 8.40 8.40 0.2M
2025-03-05 8.66 9.00 8.66 9.00 0.0M
2025-03-04 9.21 9.21 8.50 9.00 0.0M
2025-03-03 9.30 9.30 9.30 9.30 0.0M
2025-02-28 9.57 9.57 9.15 9.15 0.0M
2025-02-26 9.40 9.40 9.40 9.40 0.0M
2025-02-25 9.97 9.97 9.50 9.50 0.0M
2025-02-21 9.90 9.90 9.90 9.90 0.0M
2025-02-14 9.50 9.85 9.50 9.85 0.0M
2025-02-13 9.65 9.65 9.65 9.65 0.0M
2025-02-12 9.69 9.77 9.69 9.77 0.0M
2025-02-11 9.58 9.64 9.56 9.56 0.0M
2025-02-10 9.73 9.80 9.60 9.60 0.0M
2025-02-07 9.68 9.83 9.66 9.75 0.0M
2025-02-06 9.54 9.90 9.54 9.90 0.0M
2025-02-04 8.80 8.91 8.80 8.85 0.0M
2025-02-03 8.61 8.65 8.50 8.50 0.0M
2025-01-31 8.95 8.95 8.65 8.65 0.0M
2025-01-30 9.09 9.09 8.95 8.95 0.0M
2025-01-29 9.15 9.15 9.15 9.15 0.0M
2025-01-28 9.49 9.49 9.37 9.49 0.0M
2025-01-27 9.25 9.40 9.00 9.40 0.0M
2025-01-24 9.66 9.66 9.35 9.35 0.2M
2025-01-23 9.40 9.50 9.25 9.50 0.0M
2025-01-21 10.00 10.10 9.45 9.85 0.1M
2025-01-17 10.12 10.14 9.45 9.98 0.0M
2025-01-16 9.95 10.09 9.88 10.09 0.0M
2025-01-15 9.89 9.98 9.89 9.98 0.0M
2025-01-14 9.75 9.94 9.75 9.82 0.3M
2025-01-10 9.69 9.69 9.69 9.69 0.0M
2025-01-08 9.80 9.81 9.79 9.80 0.0M
2025-01-07 9.75 9.82 9.67 9.82 0.0M
2025-01-06 9.98 10.00 9.93 9.93 0.0M
2025-01-03 9.63 10.00 9.58 9.97 0.0M
2025-01-02 9.40 9.40 9.40 9.40 0.0M