Freddie Mac Pref 5.81

FREJN
🏛️ usa →
25.50
Last Update: 2025-09-24
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
2021-12-30 4.25 4.25 4.25 4.25 0.0M
2021-12-20 4.33 4.33 4.11 4.11 0.0M
2021-12-15 4.79 4.79 4.58 4.58 0.0M
2021-12-14 5.00 5.00 4.80 4.80 0.0M
2021-12-03 4.95 4.95 4.95 4.95 0.0M
2021-12-01 4.90 5.25 4.90 5.25 0.0M
2021-11-26 4.16 4.16 4.16 4.16 0.0M
2021-11-16 4.20 4.20 4.20 4.20 0.0M
2021-11-15 4.30 4.30 4.30 4.30 0.0M
2021-11-11 4.30 4.30 4.30 4.30 0.0M
2021-11-02 4.65 4.65 4.30 4.30 0.0M
2021-10-29 4.41 4.41 4.21 4.30 0.0M
2021-10-28 4.20 4.20 4.20 4.20 0.0M
2021-10-27 3.52 4.05 3.52 4.05 0.0M
2021-10-26 3.75 3.75 3.75 3.75 0.0M
2021-10-25 3.51 3.51 3.32 3.32 0.0M
2021-10-22 3.52 3.55 3.52 3.55 0.0M
2021-10-21 3.49 3.49 3.30 3.30 0.0M
2021-10-19 3.30 3.30 3.30 3.30 0.0M
2021-10-18 3.20 3.20 3.20 3.20 0.0M
2021-10-15 3.05 3.20 3.05 3.09 0.0M
2021-10-13 3.02 3.06 3.02 3.06 0.0M
2021-10-12 3.11 3.11 3.11 3.11 0.0M
2021-10-07 3.16 3.16 3.11 3.11 0.0M
2021-10-04 3.45 3.45 3.35 3.35 0.0M
2021-10-01 3.35 3.35 3.35 3.35 0.0M
2021-09-30 3.34 3.35 3.34 3.35 0.0M
2021-09-29 3.34 3.34 3.34 3.34 0.0M
2021-09-27 3.08 3.08 3.08 3.08 0.0M
2021-09-21 3.01 3.01 3.00 3.00 0.0M
2021-09-17 3.03 3.03 3.03 3.03 0.0M
2021-09-15 2.86 3.30 2.86 3.30 0.0M
2021-09-14 2.77 2.99 2.77 2.99 0.0M
2021-08-27 2.55 2.55 2.55 2.55 0.0M
2021-08-23 2.51 2.51 2.51 2.51 0.0M
2021-08-17 2.53 2.67 2.50 2.50 0.0M
2021-08-04 2.75 2.75 2.75 2.75 0.0M
2021-07-26 2.84 2.84 2.84 2.84 0.0M
2021-07-22 2.77 2.97 2.77 2.97 0.0M
2021-07-16 2.75 2.75 2.75 2.75 0.0M
2021-07-08 2.98 3.03 2.98 3.03 0.0M
2021-07-02 3.20 3.20 3.20 3.20 0.0M
2021-07-01 3.62 3.62 3.18 3.18 0.0M
2021-06-30 3.93 3.93 3.93 3.93 0.0M
2021-06-25 3.50 3.72 2.73 2.73 0.0M
2021-06-24 3.80 3.80 3.09 3.25 0.0M
2021-06-23 9.67 9.67 3.59 3.94 0.0M
2021-06-22 10.35 10.35 10.35 10.35 0.0M
2021-06-18 11.05 11.05 11.00 11.00 0.0M
2021-06-15 10.50 10.50 10.50 10.50 0.0M
2021-06-10 10.45 10.45 10.45 10.45 0.0M
2021-06-07 10.35 10.35 10.35 10.35 0.0M
2021-06-03 10.10 10.29 10.10 10.10 0.0M
2021-06-02 10.00 10.00 10.00 10.00 0.0M
2021-06-01 9.50 9.50 9.50 9.50 0.0M
2021-05-28 9.50 9.51 9.50 9.51 0.0M
2021-05-27 9.95 9.95 9.75 9.75 0.0M
2021-05-24 9.75 9.75 9.75 9.75 0.0M
2021-05-20 9.75 9.75 9.75 9.75 0.0M
2021-05-19 9.75 9.95 9.70 9.70 0.0M
2021-05-17 9.50 9.50 9.21 9.21 0.0M
2021-05-11 9.75 9.75 9.75 9.75 0.0M
2021-05-07 9.50 9.50 9.50 9.50 0.0M
2021-05-04 9.90 9.90 9.50 9.50 0.0M
2021-04-27 10.19 10.19 10.19 10.19 0.0M
2021-04-23 9.90 10.19 9.90 10.19 0.0M
2021-04-22 10.00 10.00 10.00 10.00 0.0M
2021-04-21 10.20 10.20 10.00 10.00 0.0M
2021-04-15 10.38 10.38 10.38 10.38 0.0M
2021-04-14 10.38 10.39 10.38 10.39 0.0M
2021-04-13 10.05 10.05 10.05 10.05 0.0M
2021-04-12 10.45 10.45 10.45 10.45 0.0M
2021-04-09 10.00 10.00 10.00 10.00 0.0M
2021-04-08 9.25 10.00 9.25 10.00 0.0M
2021-04-07 8.73 9.10 8.73 9.10 0.0M
2021-04-06 8.10 8.44 8.10 8.44 0.0M
2021-03-31 8.08 8.08 8.08 8.08 0.0M
2021-03-16 8.38 8.38 8.38 8.38 0.0M
2021-03-15 8.20 8.38 8.20 8.30 0.0M
2021-03-12 8.38 8.38 7.90 8.10 0.0M
2021-03-11 8.25 8.25 8.18 8.18 0.0M
2021-03-08 8.38 8.38 8.38 8.38 0.0M
2021-02-16 9.00 9.00 9.00 9.00 0.0M
2021-01-27 8.76 8.76 8.76 8.76 0.0M
2021-01-25 8.75 8.75 8.75 8.75 0.0M
2021-01-21 8.65 8.65 8.65 8.65 0.0M
2021-01-19 8.99 8.99 8.99 8.99 0.0M
2021-01-15 9.70 9.70 9.50 9.50 0.0M
2021-01-13 10.51 10.51 10.20 10.20 0.0M
2021-01-12 11.50 11.50 11.50 11.50 0.0M
2021-01-07 12.07 12.07 10.76 10.76 0.0M
2021-01-06 13.07 13.12 13.00 13.00 0.0M
2021-01-05 14.07 14.07 13.25 13.25 0.0M