Freddie Mac Pref 5.7

FMCKP
🏛️ usa →
25.64
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 4.00 4.50 4.00 4.20 0.0M
2021-12-30 4.05 4.05 4.05 4.05 0.0M
2021-12-29 4.20 4.20 4.20 4.20 0.0M
2021-12-28 4.07 4.31 4.07 4.31 0.0M
2021-12-27 4.39 4.39 4.06 4.23 0.0M
2021-12-23 4.40 4.43 4.40 4.43 0.0M
2021-12-21 4.01 4.01 4.01 4.01 0.0M
2021-12-20 4.27 4.27 4.21 4.21 0.0M
2021-12-17 4.26 4.26 4.26 4.26 0.0M
2021-12-16 4.42 4.42 4.29 4.29 0.0M
2021-12-15 4.96 4.96 4.82 4.82 0.0M
2021-12-09 5.27 5.27 5.27 5.27 0.0M
2021-12-08 5.27 5.27 5.27 5.27 0.0M
2021-12-03 5.18 5.91 5.18 5.91 0.0M
2021-12-02 5.97 5.97 5.19 5.22 0.0M
2021-12-01 4.75 5.50 4.75 5.40 0.0M
2021-11-30 4.37 4.37 4.37 4.37 0.0M
2021-11-26 4.14 4.14 4.14 4.14 0.0M
2021-11-24 4.14 4.14 4.14 4.14 0.0M
2021-11-22 4.35 4.35 4.14 4.14 0.0M
2021-11-19 4.29 4.29 4.15 4.25 0.0M
2021-11-18 4.15 4.41 4.15 4.41 0.0M
2021-11-17 4.15 4.20 4.15 4.15 0.0M
2021-11-16 4.20 4.20 4.20 4.20 0.0M
2021-11-12 4.01 4.25 4.01 4.25 0.0M
2021-11-11 4.25 4.25 4.25 4.25 0.0M
2021-11-10 4.25 4.25 4.25 4.25 0.0M
2021-11-08 4.25 4.40 4.25 4.40 0.0M
2021-11-04 4.28 4.58 4.25 4.58 0.0M
2021-11-03 4.55 4.74 4.55 4.73 0.0M
2021-11-02 4.28 4.28 4.28 4.28 0.0M
2021-11-01 4.25 4.25 4.25 4.25 0.0M
2021-10-29 4.34 4.35 4.33 4.33 0.0M
2021-10-28 4.15 4.30 4.15 4.30 0.0M
2021-10-27 3.88 4.10 3.59 3.59 0.0M
2021-10-26 3.58 3.84 3.58 3.84 0.0M
2021-10-22 3.45 3.45 3.25 3.40 0.0M
2021-10-21 3.35 3.35 3.33 3.35 0.0M
2021-10-19 3.41 3.42 3.41 3.42 0.0M
2021-10-14 3.05 3.05 3.05 3.05 0.0M
2021-10-05 3.29 3.30 3.29 3.29 0.0M
2021-10-04 3.23 3.37 3.11 3.37 0.0M
2021-10-01 3.40 3.45 3.40 3.42 0.0M
2021-09-30 3.40 3.41 3.10 3.40 0.0M
2021-09-29 3.24 3.40 3.24 3.30 0.0M
2021-09-28 2.99 2.99 2.99 2.99 0.0M
2021-09-27 3.15 3.15 3.15 3.15 0.0M
2021-09-23 3.00 3.01 3.00 3.00 0.0M
2021-09-22 2.95 2.95 2.95 2.95 0.0M
2021-09-21 3.08 3.11 3.08 3.11 0.0M
2021-09-20 3.05 3.09 3.05 3.05 0.0M
2021-09-17 3.05 3.05 3.05 3.05 0.0M
2021-09-16 3.33 3.33 3.23 3.23 0.0M
2021-09-15 3.17 3.17 3.17 3.17 0.0M
2021-09-14 3.10 3.17 2.91 3.17 0.0M
2021-09-13 2.70 2.86 2.70 2.86 0.0M
2021-09-10 2.60 2.60 2.60 2.60 0.0M
2021-09-07 2.46 2.46 2.46 2.46 0.0M
2021-09-02 2.46 2.46 2.46 2.46 0.0M
2021-09-01 2.46 2.46 2.46 2.46 0.0M
2021-08-26 2.55 2.55 2.40 2.42 0.0M
2021-08-24 2.53 2.55 2.53 2.55 0.0M
2021-08-23 2.40 2.40 2.31 2.39 0.0M
2021-08-20 2.50 2.50 2.50 2.50 0.0M
2021-08-18 2.50 2.50 2.50 2.50 0.0M
2021-08-17 2.57 2.57 2.50 2.50 0.0M
2021-08-16 2.55 2.62 2.55 2.58 0.0M
2021-08-13 2.52 2.52 2.51 2.51 0.0M
2021-08-11 2.54 2.54 2.54 2.54 0.0M
2021-08-10 2.63 2.66 2.51 2.51 0.0M
2021-08-04 2.87 2.88 2.80 2.80 0.0M
2021-08-03 2.88 2.88 2.85 2.85 0.0M
2021-08-02 2.86 2.89 2.86 2.89 0.0M
2021-07-30 2.94 2.94 2.86 2.86 0.0M
2021-07-29 2.96 3.06 2.86 2.99 0.0M
2021-07-28 2.96 2.96 2.86 2.96 0.0M
2021-07-26 3.00 3.00 2.58 2.76 0.0M
2021-07-23 2.96 3.00 2.96 3.00 0.0M
2021-07-22 2.98 3.00 2.98 3.00 0.0M
2021-07-21 2.77 2.90 2.77 2.90 0.0M
2021-07-20 2.83 2.85 2.83 2.85 0.0M
2021-07-19 2.83 2.83 2.83 2.83 0.0M
2021-07-16 2.95 2.95 2.95 2.95 0.0M
2021-07-15 2.90 2.95 2.83 2.93 0.0M
2021-07-14 3.00 3.00 2.91 2.95 0.0M
2021-07-13 3.00 3.02 2.98 3.00 0.0M
2021-07-12 3.00 3.05 2.98 3.05 0.0M
2021-07-09 3.00 3.00 3.00 3.00 0.1M
2021-07-08 3.02 3.02 3.02 3.02 0.0M
2021-07-07 3.30 3.30 3.30 3.30 0.0M
2021-07-06 3.30 3.30 3.20 3.22 0.0M
2021-07-02 3.35 3.35 3.13 3.30 0.0M
2021-07-01 3.40 3.40 3.33 3.35 0.0M
2021-06-30 3.30 3.48 3.21 3.30 0.0M
2021-06-29 3.86 3.89 3.86 3.89 0.0M
2021-06-28 2.91 2.91 2.91 2.91 0.0M
2021-06-25 3.34 3.45 2.84 2.90 0.0M
2021-06-24 3.85 4.39 3.34 3.37 0.0M
2021-06-23 11.40 13.00 3.76 4.07 0.1M
2021-06-18 10.75 10.90 10.75 10.90 0.0M
2021-06-17 10.77 10.77 10.35 10.55 0.0M
2021-06-15 10.82 10.82 10.80 10.80 0.0M
2021-06-14 10.85 10.85 10.85 10.85 0.0M
2021-06-09 10.60 10.60 10.60 10.60 0.0M
2021-06-03 10.10 10.10 10.10 10.10 0.0M
2021-05-26 9.80 10.00 9.80 10.00 0.0M
2021-05-25 9.70 9.70 9.70 9.70 0.0M
2021-05-21 9.51 9.84 9.51 9.84 0.0M
2021-05-20 9.84 9.84 9.84 9.84 0.0M
2021-05-19 9.80 9.84 9.80 9.84 0.0M
2021-05-17 9.85 9.90 9.59 9.90 0.0M
2021-05-14 9.85 9.85 9.85 9.85 0.0M
2021-05-12 9.85 9.85 9.85 9.85 0.0M
2021-05-11 10.00 10.00 9.90 9.90 0.0M
2021-05-10 10.04 10.24 10.04 10.24 0.0M
2021-05-07 10.10 10.10 10.07 10.07 0.0M
2021-05-04 9.77 9.77 9.77 9.77 0.0M
2021-05-03 9.90 10.25 9.90 10.25 0.0M
2021-04-30 10.22 10.22 10.20 10.20 0.0M
2021-04-29 10.29 10.29 10.29 10.29 0.0M
2021-04-26 10.32 10.32 10.20 10.20 0.0M
2021-04-23 10.20 10.20 10.20 10.20 0.0M
2021-04-22 10.25 10.41 10.25 10.41 0.0M
2021-04-21 10.25 10.25 10.25 10.25 0.0M
2021-04-20 10.15 10.15 10.15 10.15 0.0M
2021-04-19 10.54 10.54 10.54 10.54 0.0M
2021-04-16 10.45 10.45 10.45 10.45 0.0M
2021-04-15 10.38 10.38 10.21 10.21 0.0M
2021-04-14 10.54 10.54 10.54 10.54 0.0M
2021-04-13 10.10 10.30 10.10 10.10 0.0M
2021-04-12 10.26 10.26 10.06 10.12 0.0M
2021-04-09 10.15 11.00 10.15 10.80 0.0M
2021-04-08 9.52 10.15 9.52 10.15 0.0M
2021-04-07 8.92 8.94 8.92 8.94 0.0M
2021-04-06 8.84 8.84 8.84 8.84 0.0M
2021-04-05 8.70 8.70 8.70 8.70 0.0M
2021-04-01 8.75 8.75 8.75 8.75 0.0M
2021-03-31 8.70 8.74 8.70 8.74 0.0M
2021-03-29 8.55 8.70 8.55 8.70 0.0M
2021-03-26 8.74 8.74 8.74 8.74 0.0M
2021-03-25 8.74 8.74 8.74 8.74 0.0M
2021-03-24 8.75 8.75 8.55 8.75 0.0M
2021-03-23 8.75 8.75 8.75 8.75 0.0M
2021-03-22 8.55 8.75 8.55 8.75 0.0M
2021-03-19 8.90 8.90 8.90 8.90 0.0M
2021-03-16 8.63 8.68 8.26 8.68 0.0M
2021-03-15 9.70 9.90 8.30 8.99 0.0M
2021-03-12 8.65 8.65 8.65 8.65 0.0M
2021-03-10 8.70 8.70 8.15 8.42 0.0M
2021-03-08 8.70 8.70 8.50 8.50 0.0M
2021-03-04 8.70 8.70 8.70 8.70 0.0M
2021-03-02 8.69 8.69 8.69 8.69 0.0M
2021-02-26 8.70 8.70 8.70 8.70 0.0M
2021-02-24 8.70 8.70 8.70 8.70 0.0M
2021-02-23 8.80 8.80 8.54 8.60 0.0M
2021-02-19 8.82 8.82 8.82 8.82 0.0M
2021-02-17 8.80 8.80 8.80 8.80 0.0M
2021-02-16 9.00 9.40 8.80 8.83 0.0M
2021-02-12 8.40 8.70 8.13 8.70 0.0M
2021-02-11 8.01 8.70 8.01 8.50 0.0M
2021-02-10 8.10 8.35 8.10 8.35 0.0M
2021-02-09 8.20 8.30 8.10 8.30 0.0M
2021-02-08 8.32 8.40 8.10 8.10 0.0M
2021-02-05 8.42 8.52 8.33 8.52 0.0M
2021-02-04 8.70 8.70 8.69 8.69 0.0M
2021-02-02 8.65 8.65 8.40 8.40 0.0M
2021-01-29 8.60 8.60 8.40 8.40 0.0M
2021-01-28 8.88 8.88 8.35 8.60 0.0M
2021-01-27 8.80 9.00 8.80 9.00 0.0M
2021-01-25 8.91 8.96 8.80 8.82 0.0M
2021-01-22 9.53 9.54 8.90 9.00 0.0M
2021-01-21 8.81 9.51 8.81 9.51 0.0M
2021-01-20 9.52 9.52 8.80 9.25 0.0M
2021-01-19 8.70 9.00 8.65 8.80 0.0M
2021-01-15 9.74 9.74 8.28 8.70 0.0M
2021-01-14 10.00 10.35 10.00 10.35 0.0M
2021-01-13 10.65 11.08 9.57 9.70 0.0M
2021-01-12 11.20 11.53 11.18 11.18 0.0M
2021-01-11 11.00 11.00 11.00 11.00 0.0M
2021-01-08 11.00 11.19 11.00 11.05 0.0M
2021-01-07 12.12 12.12 10.56 10.80 0.0M
2021-01-06 12.80 12.80 12.00 12.20 0.0M
2021-01-05 14.40 14.40 13.50 13.70 0.0M
2021-01-04 14.00 14.20 13.93 14.00 0.0M