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
2021-12-31 2.24 2.24 2.24 2.24 0.0M
2021-12-30 2.35 2.35 2.34 2.34 0.0M
2021-12-29 2.30 2.30 2.30 2.30 0.0M
2021-12-28 2.27 2.40 2.20 2.40 0.0M
2021-12-27 2.43 2.45 2.41 2.41 0.0M
2021-12-23 2.35 2.48 2.35 2.48 0.0M
2021-12-22 2.30 2.30 2.30 2.30 0.0M
2021-12-21 2.30 2.35 2.30 2.35 0.0M
2021-12-20 2.22 2.47 2.21 2.35 0.0M
2021-12-17 2.46 2.50 2.46 2.50 0.0M
2021-12-16 2.45 2.48 2.28 2.38 0.0M
2021-12-15 2.52 2.54 2.52 2.54 0.0M
2021-12-14 2.93 2.93 2.51 2.67 0.0M
2021-12-13 3.00 3.00 2.70 2.77 0.0M
2021-12-10 2.74 2.85 2.68 2.68 0.5M
2021-12-09 2.93 2.93 2.93 2.93 0.0M
2021-12-08 2.75 2.75 2.75 2.75 0.0M
2021-12-07 2.71 2.71 2.71 2.71 0.0M
2021-12-06 2.65 2.65 2.65 2.65 0.0M
2021-12-03 2.60 2.60 2.60 2.60 0.0M
2021-12-02 3.00 3.00 2.80 2.80 0.0M
2021-12-01 2.63 2.85 2.63 2.80 0.0M
2021-11-30 2.29 2.58 2.29 2.58 0.0M
2021-11-29 2.15 2.37 2.15 2.35 0.0M
2021-11-26 2.21 2.38 2.16 2.34 0.0M
2021-11-24 2.25 2.39 2.25 2.38 0.0M
2021-11-23 2.30 2.34 2.25 2.34 0.1M
2021-11-22 2.37 2.37 2.28 2.31 0.0M
2021-11-19 2.39 2.39 2.25 2.39 0.0M
2021-11-18 2.35 2.35 2.35 2.35 0.0M
2021-11-17 2.27 2.33 2.27 2.32 0.0M
2021-11-16 2.35 2.35 2.26 2.30 0.0M
2021-11-15 2.22 2.43 2.20 2.36 0.0M
2021-11-11 2.30 2.48 2.30 2.48 0.0M
2021-11-10 2.28 2.35 2.25 2.34 0.0M
2021-11-08 2.30 2.35 2.30 2.35 0.0M
2021-11-05 2.25 2.42 2.14 2.35 0.0M
2021-11-04 2.37 2.37 2.18 2.25 0.0M
2021-11-03 2.35 2.35 2.31 2.31 0.0M
2021-11-02 2.35 2.45 2.23 2.30 0.0M
2021-11-01 2.32 2.32 2.32 2.32 0.0M
2021-10-29 2.23 2.35 2.23 2.32 0.1M
2021-10-28 2.23 2.23 2.23 2.23 0.0M
2021-10-27 2.02 2.20 2.02 2.20 0.0M
2021-10-26 1.97 2.05 1.97 2.02 0.0M
2021-10-25 1.86 1.89 1.85 1.89 0.0M
2021-10-22 1.84 1.87 1.75 1.75 0.0M
2021-10-21 1.84 1.84 1.83 1.83 0.0M
2021-10-20 1.79 1.79 1.75 1.78 0.0M
2021-10-19 1.71 1.84 1.71 1.80 0.0M
2021-10-15 1.65 1.71 1.65 1.71 0.0M
2021-10-13 1.69 1.70 1.69 1.70 0.0M
2021-10-12 1.68 1.69 1.68 1.68 0.0M
2021-10-11 1.72 1.72 1.61 1.69 0.0M
2021-10-08 1.71 1.75 1.65 1.75 0.0M
2021-10-07 1.76 1.76 1.76 1.76 0.0M
2021-10-05 1.75 1.76 1.75 1.76 0.0M
2021-10-04 1.80 1.86 1.75 1.83 0.0M
2021-10-01 1.85 1.85 1.85 1.85 0.0M
2021-09-30 1.81 1.88 1.67 1.84 0.1M
2021-09-29 1.77 1.82 1.70 1.80 0.0M
2021-09-28 1.71 1.80 1.71 1.77 0.0M
2021-09-27 1.80 1.81 1.60 1.81 0.0M
2021-09-24 1.67 1.84 1.67 1.84 0.0M
2021-09-23 1.74 1.75 1.62 1.66 0.0M
2021-09-22 1.60 1.73 1.60 1.70 0.0M
2021-09-21 1.50 1.60 1.50 1.56 0.0M
2021-09-20 1.55 1.58 1.55 1.55 0.0M
2021-09-17 1.65 1.70 1.55 1.68 0.0M
2021-09-16 1.75 1.75 1.69 1.72 0.0M
2021-09-15 1.70 1.92 1.70 1.75 0.1M
2021-09-14 1.50 1.70 1.50 1.68 0.0M
2021-09-13 1.33 1.45 1.33 1.45 0.0M
2021-09-10 1.33 1.34 1.31 1.34 0.0M
2021-09-09 1.31 1.33 1.31 1.32 0.0M
2021-09-08 1.35 1.35 1.35 1.35 0.0M
2021-09-07 1.27 1.27 1.27 1.27 0.0M
2021-09-03 1.30 1.34 1.27 1.32 0.0M
2021-09-01 1.30 1.36 1.26 1.33 0.0M
2021-08-31 1.29 1.35 1.29 1.33 0.0M
2021-08-30 1.31 1.35 1.30 1.32 0.0M
2021-08-27 1.35 1.35 1.28 1.31 0.0M
2021-08-26 1.35 1.35 1.30 1.35 0.1M
2021-08-25 1.26 1.34 1.26 1.34 0.0M
2021-08-24 1.35 1.35 1.25 1.30 0.1M
2021-08-23 1.33 1.33 1.33 1.33 0.0M
2021-08-20 1.27 1.33 1.25 1.33 0.0M
2021-08-19 1.31 1.36 1.20 1.33 0.0M
2021-08-18 1.34 1.40 1.30 1.35 0.0M
2021-08-17 1.39 1.39 1.39 1.39 0.0M
2021-08-16 1.36 1.40 1.32 1.39 0.0M
2021-08-13 1.40 1.40 1.40 1.40 0.0M
2021-08-11 1.41 1.41 1.34 1.39 0.0M
2021-08-10 1.40 1.45 1.34 1.37 0.0M
2021-08-09 1.47 1.47 1.44 1.46 0.0M
2021-08-05 1.55 1.55 1.55 1.55 0.0M
2021-08-04 1.52 1.52 1.40 1.44 0.0M
2021-08-03 1.53 1.60 1.45 1.60 0.0M
2021-08-02 1.58 1.62 1.45 1.61 0.0M
2021-07-30 1.50 1.65 1.50 1.65 0.0M
2021-07-29 1.49 1.55 1.49 1.55 0.0M
2021-07-28 1.50 1.59 1.50 1.55 0.0M
2021-07-27 1.50 1.63 1.50 1.58 0.0M
2021-07-26 1.51 1.66 1.51 1.66 0.0M
2021-07-23 1.69 1.69 1.55 1.60 0.0M
2021-07-22 1.58 1.63 1.58 1.63 0.0M
2021-07-21 1.50 1.57 1.40 1.57 0.0M
2021-07-20 1.45 1.51 1.42 1.51 0.0M
2021-07-19 1.51 1.51 1.37 1.41 0.0M
2021-07-16 1.50 1.53 1.48 1.53 0.0M
2021-07-15 1.61 1.61 1.56 1.59 0.0M
2021-07-14 1.60 1.60 1.55 1.59 0.0M
2021-07-13 1.63 1.63 1.55 1.60 0.3M
2021-07-12 1.58 1.59 1.56 1.56 0.0M
2021-07-09 1.49 1.57 1.49 1.57 0.0M
2021-07-08 1.60 1.60 1.50 1.52 0.0M
2021-07-07 1.68 1.69 1.60 1.60 0.0M
2021-07-06 1.77 1.77 1.56 1.68 0.0M
2021-07-02 1.69 1.77 1.63 1.76 0.0M
2021-07-01 1.75 1.75 1.68 1.71 0.1M
2021-06-30 1.82 1.82 1.69 1.71 0.0M
2021-06-29 1.67 1.85 1.61 1.82 0.1M
2021-06-28 1.52 1.73 1.52 1.73 0.0M
2021-06-25 1.74 1.74 1.44 1.47 0.2M
2021-06-24 2.11 2.30 1.75 1.75 0.2M
2021-06-23 5.60 5.60 1.90 2.20 1.0M
2021-06-22 5.51 5.55 5.51 5.54 0.0M
2021-06-18 5.39 5.60 5.39 5.60 0.0M
2021-06-17 5.57 5.58 5.39 5.58 0.0M
2021-06-16 5.57 5.57 5.57 5.57 0.0M
2021-06-15 5.52 5.57 5.52 5.57 0.0M
2021-06-14 5.59 5.59 5.59 5.59 0.0M
2021-06-11 5.52 5.60 5.52 5.60 0.0M
2021-06-10 5.52 5.52 5.43 5.43 0.0M
2021-06-09 5.49 5.49 5.43 5.43 0.0M
2021-06-08 5.43 5.49 5.36 5.45 0.0M
2021-06-07 5.42 5.46 5.42 5.45 0.0M
2021-06-04 5.40 5.47 5.30 5.42 0.0M
2021-06-03 5.30 5.50 5.30 5.36 0.0M
2021-06-02 5.20 5.21 5.16 5.21 0.0M
2021-06-01 5.16 5.16 5.16 5.16 0.0M
2021-05-27 5.15 5.15 5.15 5.15 0.0M
2021-05-26 5.01 5.01 5.01 5.01 0.0M
2021-05-24 5.15 5.15 5.15 5.15 0.0M
2021-05-21 5.14 5.14 5.06 5.14 0.0M
2021-05-20 4.91 5.15 4.91 5.15 0.0M
2021-05-18 5.08 5.08 5.08 5.08 0.0M
2021-05-17 5.04 5.11 4.91 4.91 0.0M
2021-05-14 5.13 5.13 5.13 5.13 0.0M
2021-05-13 5.07 5.07 5.07 5.07 0.0M
2021-05-12 5.00 5.07 4.93 5.04 0.0M
2021-05-11 5.01 5.12 5.01 5.08 0.0M
2021-05-10 5.08 5.10 5.08 5.10 0.0M
2021-05-07 5.05 5.05 5.05 5.05 0.0M
2021-05-05 5.04 5.04 5.04 5.04 0.0M
2021-05-04 5.10 5.10 4.87 5.05 0.0M
2021-05-03 5.35 5.35 5.05 5.19 0.0M
2021-04-30 5.30 5.30 5.30 5.30 0.0M
2021-04-28 5.25 5.45 5.25 5.45 0.0M
2021-04-27 5.34 5.45 5.25 5.45 0.0M
2021-04-26 5.34 5.34 5.34 5.34 0.0M
2021-04-22 5.43 5.43 5.35 5.43 0.0M
2021-04-21 5.22 5.50 5.22 5.50 0.0M
2021-04-20 5.35 5.35 5.28 5.35 0.0M
2021-04-19 5.38 5.45 5.35 5.35 0.0M
2021-04-16 5.30 5.35 5.28 5.35 0.0M
2021-04-15 5.44 5.44 5.33 5.33 0.0M
2021-04-14 5.25 5.44 5.25 5.35 0.0M
2021-04-13 5.34 5.34 5.25 5.25 0.0M
2021-04-12 5.56 5.56 5.25 5.32 0.0M
2021-04-09 5.30 5.68 5.28 5.55 0.0M
2021-04-08 4.89 5.49 4.89 5.49 0.0M
2021-04-07 4.75 4.89 4.65 4.89 0.0M
2021-04-06 4.53 4.65 4.50 4.65 0.0M
2021-04-05 4.50 4.55 4.50 4.55 0.0M
2021-04-01 4.40 4.50 4.40 4.50 0.0M
2021-03-31 4.40 4.40 4.40 4.40 0.0M
2021-03-30 4.40 4.40 4.31 4.40 0.0M
2021-03-29 4.40 4.40 4.26 4.38 0.0M
2021-03-26 4.33 4.40 4.26 4.26 0.0M
2021-03-25 4.35 4.35 4.33 4.33 0.0M
2021-03-24 4.38 4.40 4.32 4.40 0.0M
2021-03-23 4.33 4.40 4.33 4.38 0.0M
2021-03-17 4.30 4.40 4.30 4.40 0.0M
2021-03-15 4.38 4.47 4.27 4.47 0.0M
2021-03-12 4.25 4.45 4.25 4.45 0.0M
2021-03-11 4.32 4.45 4.22 4.40 0.0M
2021-03-10 4.30 4.48 4.21 4.48 0.0M
2021-03-09 4.20 4.40 4.20 4.30 0.0M
2021-03-08 4.26 4.45 4.25 4.25 0.0M
2021-03-05 4.30 4.30 4.30 4.30 0.0M
2021-03-03 4.25 4.30 4.15 4.30 0.0M
2021-03-02 4.42 4.49 4.30 4.30 0.0M
2021-03-01 4.40 4.45 4.40 4.40 0.0M
2021-02-26 4.33 4.44 4.33 4.34 0.0M
2021-02-25 4.35 4.48 4.35 4.48 0.0M
2021-02-24 4.60 4.60 4.60 4.60 0.0M
2021-02-22 4.70 4.70 4.50 4.50 0.0M
2021-02-19 4.71 4.71 4.67 4.71 0.0M
2021-02-18 4.60 4.60 4.55 4.60 0.0M
2021-02-17 4.81 4.81 4.61 4.76 0.0M
2021-02-16 4.75 4.90 4.75 4.81 0.0M
2021-02-12 4.35 4.65 4.25 4.65 0.0M
2021-02-11 4.35 4.45 4.35 4.40 0.1M
2021-02-10 4.25 4.35 4.22 4.35 0.0M
2021-02-08 4.30 4.39 4.17 4.39 0.0M
2021-02-05 4.35 4.35 4.35 4.35 0.0M
2021-02-04 4.35 4.35 4.35 4.35 0.0M
2021-02-03 4.40 4.40 4.40 4.40 0.2M
2021-02-02 4.40 4.44 4.35 4.44 0.0M
2021-02-01 4.53 4.53 4.45 4.45 0.0M
2021-01-29 4.38 4.62 4.38 4.62 0.0M
2021-01-28 4.58 4.79 4.45 4.45 0.0M
2021-01-27 4.66 4.70 4.53 4.56 0.0M
2021-01-26 4.70 4.80 4.70 4.80 0.0M
2021-01-25 4.70 4.85 4.64 4.70 0.7M
2021-01-22 4.85 4.85 4.65 4.65 0.2M
2021-01-21 4.81 4.85 4.80 4.80 0.0M
2021-01-20 4.90 4.98 4.90 4.98 0.0M
2021-01-19 4.70 4.95 4.50 4.85 0.0M
2021-01-15 4.80 4.99 4.50 4.60 0.0M
2021-01-14 5.18 5.44 5.18 5.33 0.0M
2021-01-13 5.45 5.50 5.00 5.18 0.0M
2021-01-12 6.00 6.10 5.51 5.51 0.1M
2021-01-11 5.64 5.79 5.63 5.79 0.0M
2021-01-08 5.66 5.74 5.50 5.70 0.0M
2021-01-07 6.58 6.58 5.65 5.75 0.0M
2021-01-06 6.62 6.69 6.00 6.40 0.0M
2021-01-05 7.25 7.25 6.45 6.65 0.0M
2021-01-04 7.35 7.35 7.00 7.25 0.0M