Freddie Mac Pref 5.9

FMCKO
🏛️ usa →
14.40
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
2025-09-29 14.40 14.40 14.40 14.40 0.0M
2025-09-26 14.34 14.34 14.21 14.21 0.0M
2025-09-25 13.78 14.45 13.78 14.35 0.0M
2025-09-22 14.50 14.50 14.50 14.50 0.0M
2025-09-18 14.41 14.41 14.38 14.38 0.0M
2025-09-16 14.33 14.33 14.25 14.28 0.0M
2025-09-11 14.27 14.50 13.95 14.00 0.2M
2025-09-08 15.00 15.00 14.40 14.40 0.0M
2025-09-04 14.24 14.24 14.24 14.24 0.0M
2025-09-03 14.24 14.24 14.24 14.24 0.0M
2025-09-02 14.04 14.15 14.04 14.14 0.0M
2025-08-29 13.82 14.04 13.82 14.00 0.0M
2025-08-28 14.04 14.04 14.01 14.01 0.0M
2025-08-27 13.70 14.15 13.70 14.15 0.0M
2025-08-26 13.80 13.80 13.80 13.80 0.0M
2025-08-25 13.30 13.85 13.30 13.85 0.0M
2025-08-22 13.75 13.75 13.75 13.75 0.0M
2025-08-21 13.36 13.36 13.36 13.36 0.0M
2025-08-20 13.25 13.65 13.25 13.65 0.0M
2025-08-19 13.75 13.75 13.73 13.73 0.0M
2025-08-14 13.50 14.20 13.48 13.85 0.2M
2025-08-13 14.41 14.41 14.41 14.41 0.0M
2025-08-12 13.75 14.20 13.75 14.20 0.0M
2025-08-11 14.46 14.46 14.42 14.42 0.0M
2025-08-08 13.13 14.46 13.13 14.46 0.0M
2025-08-07 12.50 13.13 12.46 13.13 0.0M
2025-08-06 11.76 12.20 11.76 12.15 0.0M
2025-08-04 12.40 12.40 12.40 12.40 0.0M
2025-08-01 11.65 13.27 11.65 12.25 0.3M
2025-07-31 11.11 11.11 11.10 11.10 0.0M
2025-07-30 11.30 11.30 11.00 11.25 0.0M
2025-07-29 11.35 11.35 10.75 10.75 0.0M
2025-07-28 10.65 11.30 10.65 11.30 0.0M
2025-07-25 11.65 11.65 10.69 11.30 0.0M
2025-07-22 12.10 12.10 11.50 11.50 0.0M
2025-07-17 12.12 12.12 12.12 12.12 0.0M
2025-07-15 11.80 12.05 11.80 12.05 0.1M
2025-07-02 12.11 12.11 11.97 11.97 0.0M
2025-07-01 12.17 12.17 12.11 12.11 0.0M
2025-06-30 11.36 12.30 11.27 11.27 0.0M
2025-06-27 11.27 11.27 11.12 11.12 0.0M
2025-06-26 11.31 11.43 11.09 11.09 0.0M
2025-06-25 10.99 11.03 10.75 11.00 0.0M
2025-06-24 10.89 11.00 10.85 11.00 0.0M
2025-06-23 10.61 10.90 10.61 10.90 0.0M
2025-06-18 10.42 10.63 10.42 10.63 0.0M
2025-06-16 10.34 10.53 10.34 10.50 0.0M
2025-06-12 10.65 10.65 10.50 10.60 0.0M
2025-06-11 10.50 10.50 10.50 10.50 0.4M
2025-06-09 10.14 10.70 10.11 10.61 0.0M
2025-06-06 10.17 10.47 9.91 10.41 0.0M
2025-06-05 10.10 10.40 10.10 10.40 0.0M
2025-06-04 10.41 10.41 10.25 10.40 0.0M
2025-06-03 11.14 11.14 10.65 10.65 0.0M
2025-06-02 10.75 10.75 10.75 10.75 0.0M
2025-05-30 10.69 10.90 10.53 10.85 0.0M
2025-05-29 10.50 11.00 10.50 11.00 0.0M
2025-05-28 10.80 11.00 10.80 11.00 0.0M
2025-05-27 10.75 10.75 10.55 10.55 0.0M
2025-05-23 10.85 10.85 10.85 10.85 0.0M
2025-05-22 10.25 10.99 10.25 10.49 0.1M
2025-05-20 8.86 9.30 8.86 9.30 0.0M
2025-05-19 8.90 8.90 8.90 8.90 0.0M
2025-05-12 9.30 9.30 9.30 9.30 0.0M
2025-05-09 9.25 9.25 9.08 9.25 0.0M
2025-05-08 9.01 9.25 9.00 9.00 0.0M
2025-05-02 9.15 9.25 9.12 9.25 0.0M
2025-04-30 8.95 9.00 8.95 9.00 0.0M
2025-04-29 8.95 8.95 8.95 8.95 0.0M
2025-04-28 8.87 8.87 8.87 8.87 0.0M
2025-04-25 8.71 8.85 8.71 8.85 0.0M
2025-04-23 9.03 9.03 9.03 9.03 0.0M
2025-04-22 8.50 8.94 8.45 8.85 0.0M
2025-04-17 8.88 8.88 8.50 8.84 0.0M
2025-04-16 8.66 8.94 8.64 8.90 0.0M
2025-04-14 8.25 9.30 8.25 9.25 0.1M
2025-04-11 8.55 8.55 8.31 8.39 0.0M
2025-04-10 8.50 8.50 8.42 8.42 0.0M
2025-04-09 8.19 8.72 8.19 8.50 0.0M
2025-04-08 8.50 8.50 8.50 8.50 0.0M
2025-04-07 8.30 8.40 8.09 8.20 0.0M
2025-04-04 9.00 9.00 8.45 8.70 0.0M
2025-04-03 9.25 9.45 9.20 9.45 0.0M
2025-03-31 9.50 9.76 9.50 9.76 0.0M
2025-03-26 9.75 9.75 9.75 9.75 0.0M
2025-03-25 9.45 9.45 9.45 9.45 0.0M
2025-03-24 9.41 9.55 9.40 9.55 0.0M
2025-03-19 8.96 9.49 8.96 9.49 0.0M
2025-03-18 8.99 9.05 8.99 8.99 0.0M
2025-03-17 8.85 8.93 8.58 8.93 0.0M
2025-03-14 8.40 8.94 8.40 8.70 0.0M
2025-03-12 8.20 8.20 8.20 8.20 0.0M
2025-03-11 8.23 8.40 8.00 8.13 0.2M
2025-03-07 8.50 8.64 8.45 8.64 0.0M
2025-03-06 8.65 8.85 8.50 8.78 0.5M
2025-03-05 8.50 8.85 8.50 8.85 0.5M
2025-03-04 9.13 9.13 8.75 8.90 0.0M
2025-03-03 9.20 9.40 9.05 9.40 0.0M
2025-02-28 9.40 9.60 9.20 9.50 0.0M
2025-02-27 9.40 9.70 9.40 9.70 0.0M
2025-02-25 9.90 9.90 9.50 9.75 0.0M
2025-02-24 9.55 10.00 9.55 9.75 0.0M
2025-02-21 9.75 9.75 9.75 9.75 0.0M
2025-02-14 9.98 9.98 9.80 9.80 0.0M
2025-02-13 9.61 9.61 9.61 9.61 0.0M
2025-02-12 9.61 9.80 9.61 9.80 0.0M
2025-02-11 9.88 9.97 9.88 9.97 0.0M
2025-02-07 10.00 10.00 9.66 9.80 0.0M
2025-02-06 9.25 10.00 9.15 9.79 0.0M
2025-02-04 8.98 9.00 8.98 9.00 0.0M
2025-02-03 7.80 8.92 7.80 8.85 0.0M
2025-01-31 8.60 9.21 8.60 9.10 0.0M
2025-01-30 8.95 8.95 8.89 8.89 0.0M
2025-01-29 8.99 9.35 8.97 8.97 0.0M
2025-01-28 9.60 9.60 9.60 9.60 0.0M
2025-01-27 9.07 9.57 9.07 9.42 0.0M
2025-01-24 9.33 9.40 9.28 9.40 0.0M
2025-01-23 9.33 9.49 9.33 9.49 0.0M
2025-01-22 9.33 9.73 9.33 9.50 0.0M
2025-01-21 10.27 10.34 10.00 10.00 0.0M
2025-01-17 10.30 10.30 10.20 10.20 0.0M
2025-01-16 10.14 10.14 10.14 10.14 0.0M
2025-01-15 9.90 10.58 9.87 10.25 0.0M
2025-01-14 9.60 9.91 9.32 9.91 0.0M
2025-01-13 9.53 9.75 9.53 9.75 0.0M
2025-01-10 9.60 9.85 9.60 9.75 0.0M
2025-01-08 9.50 9.60 9.50 9.60 0.0M
2025-01-07 9.76 9.76 9.18 9.45 0.0M
2025-01-06 9.80 9.80 9.76 9.76 0.0M
2025-01-03 9.51 9.80 9.51 9.79 0.0M
2025-01-02 9.40 9.40 9.40 9.40 0.0M