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
2022-12-29 2.40 2.40 2.40 2.40 0.0M
2022-12-28 2.80 2.80 2.40 2.40 0.0M
2022-12-23 2.75 2.78 2.55 2.75 0.0M
2022-12-21 2.95 2.95 2.95 2.95 0.1M
2022-12-19 2.85 2.85 2.85 2.85 0.0M
2022-12-15 2.96 2.96 2.80 2.80 0.0M
2022-12-14 3.09 3.09 3.09 3.09 0.0M
2022-12-12 3.07 3.07 2.92 2.92 0.0M
2022-12-09 3.30 3.30 3.10 3.10 0.0M
2022-12-08 3.26 3.42 3.26 3.42 0.0M
2022-12-07 3.46 3.50 3.46 3.50 0.0M
2022-12-06 3.97 3.97 3.97 3.97 0.0M
2022-12-05 3.27 3.27 3.27 3.27 0.0M
2022-12-01 3.30 3.30 3.30 3.30 0.0M
2022-11-25 3.50 3.50 3.50 3.50 0.0M
2022-11-21 3.50 3.50 3.50 3.50 0.0M
2022-11-17 3.55 3.55 3.50 3.50 0.0M
2022-11-16 3.75 3.75 3.60 3.60 0.0M
2022-11-15 3.84 3.84 3.84 3.84 0.0M
2022-11-09 3.85 3.85 3.85 3.85 0.0M
2022-11-07 4.25 4.25 4.25 4.25 0.0M
2022-11-04 3.80 3.80 3.80 3.80 0.0M
2022-11-03 4.01 4.01 3.65 3.65 0.0M
2022-11-02 4.50 4.50 4.50 4.50 0.0M
2022-11-01 4.50 4.50 4.50 4.50 0.0M
2022-10-27 4.48 4.49 4.48 4.49 0.0M
2022-10-24 4.25 4.25 4.25 4.25 0.0M
2022-10-20 4.00 4.00 3.95 3.95 0.0M
2022-10-17 4.40 4.40 4.40 4.40 0.0M
2022-10-11 4.46 4.46 4.46 4.46 0.0M
2022-10-10 4.46 4.46 4.46 4.46 0.0M
2022-10-05 4.46 4.46 4.46 4.46 0.0M
2022-09-28 4.46 4.46 4.46 4.46 0.0M
2022-09-27 4.56 4.56 4.50 4.50 0.0M
2022-09-23 4.76 4.76 4.66 4.66 0.0M
2022-09-22 4.76 4.76 4.76 4.76 0.0M
2022-09-19 4.75 4.75 4.75 4.75 0.0M
2022-09-16 4.73 4.75 4.73 4.75 0.0M
2022-09-15 4.64 4.64 4.64 4.64 0.0M
2022-09-14 4.64 4.64 4.64 4.64 0.0M
2022-09-13 4.28 4.28 4.28 4.28 0.0M
2022-08-23 4.30 4.30 4.30 4.30 0.0M
2022-08-22 4.20 4.20 4.20 4.20 0.0M
2022-08-19 4.26 4.26 4.26 4.26 0.0M
2022-08-18 4.00 4.00 4.00 4.00 0.0M
2022-08-17 4.11 4.11 4.11 4.11 0.0M
2022-08-16 4.15 4.15 4.15 4.15 0.0M
2022-08-15 4.12 4.20 4.12 4.20 0.0M
2022-08-11 4.30 4.30 4.30 4.30 0.0M
2022-08-10 4.30 4.40 4.28 4.30 0.0M
2022-08-09 4.28 4.28 4.28 4.28 0.0M
2022-08-08 4.25 4.25 4.25 4.25 0.0M
2022-08-05 4.14 4.14 4.14 4.14 0.0M
2022-08-02 4.30 4.30 4.25 4.30 0.0M
2022-07-25 4.59 4.59 4.58 4.58 0.0M
2022-07-22 4.59 4.59 4.59 4.59 0.0M
2022-07-21 4.58 4.65 4.58 4.60 0.0M
2022-07-18 4.58 4.58 4.44 4.58 0.0M
2022-07-14 4.60 4.60 4.60 4.60 0.0M
2022-07-11 4.65 4.65 4.65 4.65 0.0M
2022-06-23 5.03 5.03 5.03 5.03 0.0M
2022-06-21 5.13 5.13 5.13 5.13 0.0M
2022-06-08 5.18 5.18 5.18 5.18 0.0M
2022-06-02 5.18 5.18 5.18 5.18 0.0M
2022-06-01 5.43 5.43 5.43 5.43 0.0M
2022-05-31 5.18 5.18 5.18 5.18 0.0M
2022-05-26 5.40 5.40 5.40 5.40 0.0M
2022-05-25 4.91 5.30 4.91 5.30 0.0M
2022-05-24 4.77 4.77 4.77 4.77 0.0M
2022-05-20 4.68 4.68 4.68 4.68 0.0M
2022-05-19 4.68 4.68 4.68 4.68 0.0M
2022-05-18 4.68 4.95 4.68 4.95 0.0M
2022-05-17 4.85 4.85 4.85 4.85 0.0M
2022-05-13 4.80 4.81 4.63 4.66 0.0M
2022-05-12 4.99 4.99 4.44 4.44 0.0M
2022-05-11 4.80 5.00 4.77 5.00 0.0M
2022-05-10 5.13 5.13 5.13 5.13 0.0M
2022-04-28 5.67 5.67 5.67 5.67 0.0M
2022-04-27 5.40 5.40 5.40 5.40 0.0M
2022-04-25 5.43 5.43 5.43 5.43 0.0M
2022-04-21 5.61 5.61 5.61 5.61 0.0M
2022-04-18 5.55 5.55 5.55 5.55 0.0M
2022-04-14 5.42 5.42 5.42 5.42 0.0M
2022-04-13 5.44 5.44 5.42 5.42 0.0M
2022-04-11 5.31 5.31 5.31 5.31 0.0M
2022-04-08 5.00 5.30 5.00 5.30 0.0M
2022-04-01 4.50 4.80 4.50 4.80 0.0M
2022-03-31 4.12 4.30 4.12 4.30 0.0M
2022-03-28 4.24 4.24 4.24 4.24 0.0M
2022-03-25 4.27 4.27 4.27 4.27 0.0M
2022-03-23 4.25 4.25 4.25 4.25 0.0M
2022-03-22 4.10 4.10 4.10 4.10 0.0M
2022-03-21 4.10 4.10 4.10 4.10 0.0M
2022-03-17 4.08 4.08 4.08 4.08 0.0M
2022-03-16 4.00 4.00 4.00 4.00 0.0M
2022-03-15 3.76 3.94 3.76 3.94 0.0M
2022-03-14 3.90 4.00 3.90 4.00 0.0M
2022-03-10 3.60 3.60 3.60 3.60 0.0M
2022-03-09 3.35 3.35 3.35 3.35 0.9M
2022-03-04 3.56 3.56 3.56 3.56 0.0M
2022-03-03 3.40 3.40 3.35 3.40 0.0M
2022-03-02 3.50 3.50 3.50 3.50 0.0M
2022-03-01 3.75 3.75 3.51 3.51 0.0M
2022-02-28 3.42 3.42 3.42 3.42 0.0M
2022-02-24 3.50 3.50 3.50 3.50 0.0M
2022-02-23 3.71 3.71 3.56 3.56 0.0M
2022-02-22 3.90 3.90 3.75 3.75 0.0M
2022-02-16 3.85 4.00 3.85 4.00 0.0M
2022-02-10 3.85 3.85 3.85 3.85 0.0M
2022-02-09 3.87 3.87 3.87 3.87 0.0M
2022-02-08 3.88 3.88 3.88 3.88 0.0M
2022-02-04 3.76 3.76 3.76 3.76 0.0M
2022-02-02 3.90 3.90 3.80 3.80 0.0M
2022-01-28 3.85 3.85 3.85 3.85 0.0M
2022-01-26 3.71 3.75 3.71 3.75 0.0M
2022-01-25 3.71 3.71 3.71 3.71 0.0M
2022-01-21 4.01 4.05 3.95 3.95 0.0M
2022-01-18 4.34 4.64 4.34 4.64 0.0M
2022-01-13 4.35 4.35 4.35 4.35 0.0M
2022-01-12 4.34 4.34 4.34 4.34 0.0M
2022-01-06 4.51 4.57 4.51 4.55 0.0M
2022-01-05 4.51 4.51 4.51 4.51 0.0M
2022-01-03 4.20 4.20 4.20 4.20 0.0M