Freddie Mac Pref Perpetual Non Cum

FMCCS
🏛️ usa →
22.75
Last Update: 2025-09-26
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 4.25 4.25 4.24 4.24 0.0M
2021-12-30 4.20 4.20 3.90 3.90 0.0M
2021-12-29 4.05 4.05 4.05 4.05 0.0M
2021-12-28 4.25 4.39 3.86 4.39 0.0M
2021-12-27 4.25 4.25 4.25 4.25 0.0M
2021-12-23 4.40 4.40 4.33 4.33 0.0M
2021-12-22 4.40 4.57 4.12 4.12 0.0M
2021-12-21 4.30 4.30 4.30 4.30 0.0M
2021-12-20 4.13 4.13 4.10 4.10 0.0M
2021-12-17 4.47 4.49 4.36 4.49 0.0M
2021-12-16 4.44 4.44 4.44 4.44 0.0M
2021-12-15 4.61 4.73 4.44 4.73 0.0M
2021-12-14 5.02 5.02 4.97 4.97 0.0M
2021-12-13 4.90 5.10 4.90 5.10 0.0M
2021-12-10 5.05 5.05 5.05 5.05 0.0M
2021-12-09 5.09 5.10 5.09 5.10 0.0M
2021-12-08 4.51 4.90 4.47 4.52 0.0M
2021-12-07 4.71 4.71 4.49 4.51 0.0M
2021-12-03 4.50 5.19 4.50 4.92 0.0M
2021-12-02 5.35 5.39 4.49 5.10 0.0M
2021-12-01 4.75 5.38 4.75 5.38 0.0M
2021-11-30 3.95 4.75 3.95 4.75 0.0M
2021-11-29 4.12 4.20 4.12 4.20 0.0M
2021-11-26 4.29 4.29 4.29 4.29 0.0M
2021-11-23 4.20 4.20 4.20 4.20 0.0M
2021-11-22 4.05 4.05 4.05 4.05 0.0M
2021-11-19 4.30 4.30 4.15 4.15 0.0M
2021-11-18 4.05 4.07 4.05 4.07 0.0M
2021-11-17 4.15 4.25 4.15 4.25 0.0M
2021-11-16 4.20 4.25 4.00 4.25 0.0M
2021-11-15 4.20 4.25 3.90 4.25 0.0M
2021-11-12 4.00 4.20 3.90 4.20 0.0M
2021-11-11 4.00 4.30 4.00 4.30 0.0M
2021-11-10 4.27 4.43 4.27 4.43 0.0M
2021-11-09 4.45 4.45 4.45 4.45 0.0M
2021-11-08 4.05 4.27 4.05 4.27 0.0M
2021-11-05 4.12 4.28 4.12 4.28 0.0M
2021-11-04 4.40 4.40 4.05 4.05 0.0M
2021-11-03 4.48 4.48 4.40 4.40 0.0M
2021-11-02 4.34 4.40 4.34 4.35 0.0M
2021-11-01 4.34 4.34 4.34 4.34 0.0M
2021-10-29 4.10 4.31 4.10 4.25 0.0M
2021-10-28 4.24 4.31 4.01 4.13 0.0M
2021-10-27 3.75 4.09 3.75 4.04 0.0M
2021-10-26 3.30 3.75 3.30 3.73 0.0M
2021-10-22 3.44 3.87 3.44 3.55 0.0M
2021-10-21 3.27 3.40 3.27 3.40 0.0M
2021-10-20 3.30 3.30 3.30 3.30 0.0M
2021-10-19 3.17 3.17 3.17 3.17 0.0M
2021-10-18 3.00 3.00 3.00 3.00 0.0M
2021-10-15 3.00 3.00 3.00 3.00 0.0M
2021-10-14 3.10 3.10 3.10 3.10 0.0M
2021-10-13 3.05 3.05 3.05 3.05 0.0M
2021-10-11 3.10 3.10 3.10 3.10 0.0M
2021-10-08 3.10 3.10 3.10 3.10 0.0M
2021-10-07 3.15 3.15 3.10 3.10 0.0M
2021-10-06 3.05 3.13 3.05 3.13 0.0M
2021-10-05 3.21 3.21 3.05 3.05 0.0M
2021-10-04 3.13 3.15 2.61 3.05 0.0M
2021-10-01 3.28 3.29 3.15 3.29 0.0M
2021-09-30 3.18 3.30 3.18 3.30 0.0M
2021-09-29 2.85 3.18 2.85 3.18 0.0M
2021-09-28 3.16 3.16 3.16 3.16 0.0M
2021-09-27 3.18 3.18 3.15 3.15 0.0M
2021-09-24 3.20 3.20 3.18 3.18 0.0M
2021-09-23 3.19 3.22 3.19 3.22 0.0M
2021-09-21 2.80 3.22 2.80 3.20 0.0M
2021-09-20 2.96 3.05 2.86 2.86 0.0M
2021-09-17 3.12 3.15 2.98 3.15 0.0M
2021-09-16 3.25 3.25 2.97 3.05 0.0M
2021-09-15 3.09 3.11 3.02 3.10 0.0M
2021-09-14 2.60 3.04 2.60 3.02 0.0M
2021-09-13 2.60 2.65 2.60 2.60 0.0M
2021-09-10 2.45 2.57 2.45 2.45 0.0M
2021-09-08 2.50 2.50 2.50 2.50 0.0M
2021-08-30 2.42 2.75 2.42 2.60 0.0M
2021-08-25 2.35 2.35 2.35 2.35 0.0M
2021-08-24 2.31 2.42 2.31 2.35 0.0M
2021-08-23 2.42 2.42 2.31 2.35 0.0M
2021-08-20 2.52 2.52 2.32 2.40 0.0M
2021-08-19 2.55 2.55 2.55 2.55 0.0M
2021-08-18 2.60 2.60 2.60 2.60 0.0M
2021-08-16 2.64 2.64 2.60 2.60 0.0M
2021-08-13 2.69 2.69 2.64 2.64 0.0M
2021-08-11 2.60 2.64 2.56 2.64 0.0M
2021-08-10 2.70 2.70 2.70 2.70 0.0M
2021-08-09 2.80 2.80 2.80 2.80 0.0M
2021-08-05 2.75 2.75 2.75 2.75 0.0M
2021-08-04 2.78 2.87 2.76 2.80 0.0M
2021-08-03 2.88 2.88 2.80 2.80 0.0M
2021-08-02 2.85 2.85 2.85 2.85 0.0M
2021-07-30 2.92 2.92 2.92 2.92 0.0M
2021-07-29 2.90 2.93 2.88 2.88 0.0M
2021-07-28 2.90 2.94 2.90 2.90 0.0M
2021-07-27 2.90 2.99 2.88 2.99 0.0M
2021-07-26 2.80 3.00 2.77 3.00 0.1M
2021-07-23 3.00 3.00 2.77 2.79 0.0M
2021-07-22 2.85 2.97 2.85 2.95 0.0M
2021-07-21 2.85 2.85 2.85 2.85 0.0M
2021-07-20 2.90 2.98 2.77 2.78 0.0M
2021-07-19 2.90 2.98 2.90 2.98 0.0M
2021-07-16 2.90 2.93 2.90 2.90 0.0M
2021-07-15 2.95 2.96 2.95 2.95 0.0M
2021-07-14 2.95 2.95 2.95 2.95 0.0M
2021-07-13 3.00 3.00 2.95 2.95 0.0M
2021-07-12 3.03 3.03 3.03 3.03 0.0M
2021-07-09 3.00 3.05 3.00 3.00 0.0M
2021-07-08 3.13 3.17 2.85 3.17 0.0M
2021-07-07 2.90 3.15 2.85 3.15 0.0M
2021-07-06 3.05 3.05 2.90 2.90 0.0M
2021-07-02 3.05 3.10 3.05 3.06 0.0M
2021-06-30 3.33 3.38 3.32 3.32 0.0M
2021-06-29 3.19 3.50 3.19 3.50 0.0M
2021-06-28 3.10 3.10 2.91 3.06 0.0M
2021-06-25 3.40 3.49 2.50 2.80 0.3M
2021-06-24 4.03 4.53 3.38 3.50 0.1M
2021-06-23 10.85 10.85 3.70 4.11 0.1M
2021-06-22 10.30 10.65 10.30 10.31 0.0M
2021-06-18 10.45 10.45 10.45 10.45 0.0M
2021-06-15 10.28 10.50 10.28 10.50 0.0M
2021-06-14 10.45 10.45 10.45 10.45 0.0M
2021-06-11 10.45 10.45 10.45 10.45 0.0M
2021-06-10 10.45 10.45 10.22 10.40 0.0M
2021-06-09 10.35 10.45 10.35 10.45 0.0M
2021-06-08 10.30 10.35 10.11 10.35 0.0M
2021-06-07 9.98 10.30 9.98 10.30 0.0M
2021-06-04 10.19 10.25 9.95 10.25 0.0M
2021-06-03 9.80 10.16 9.53 10.12 0.0M
2021-06-02 10.05 10.05 10.03 10.05 0.0M
2021-06-01 9.75 9.85 9.65 9.85 0.0M
2021-05-28 9.61 9.80 9.47 9.80 0.0M
2021-05-27 9.80 9.80 9.80 9.80 0.0M
2021-05-26 9.72 9.72 9.72 9.72 0.0M
2021-05-24 9.75 9.75 9.50 9.50 0.0M
2021-05-21 9.65 9.72 9.65 9.70 0.0M
2021-05-20 9.50 9.50 9.50 9.50 0.0M
2021-05-19 9.53 9.68 9.51 9.68 0.0M
2021-05-18 9.56 9.68 9.56 9.68 0.0M
2021-05-17 9.77 9.87 9.77 9.87 0.0M
2021-05-14 9.68 9.68 9.68 9.68 0.0M
2021-05-13 9.66 9.66 9.66 9.66 0.0M
2021-05-12 9.74 9.77 9.74 9.75 0.0M
2021-05-11 9.41 9.41 9.41 9.41 0.0M
2021-05-07 9.58 9.74 9.45 9.71 0.0M
2021-05-06 9.55 9.55 9.42 9.42 0.0M
2021-05-05 9.60 9.70 9.60 9.70 0.0M
2021-05-04 9.78 9.78 9.48 9.52 0.0M
2021-05-03 9.93 9.93 9.85 9.85 0.0M
2021-04-30 10.00 10.00 10.00 10.00 0.0M
2021-04-29 10.08 10.10 9.98 10.00 0.0M
2021-04-28 10.08 10.15 10.05 10.08 0.0M
2021-04-27 10.00 10.08 9.85 10.08 0.0M
2021-04-26 10.15 10.15 10.15 10.15 0.0M
2021-04-23 10.17 10.17 9.98 10.00 0.0M
2021-04-22 10.35 10.37 10.15 10.15 0.0M
2021-04-21 10.23 10.25 9.81 10.25 0.0M
2021-04-20 10.10 10.25 10.10 10.10 0.0M
2021-04-19 10.01 10.25 9.75 9.75 0.0M
2021-04-16 10.37 10.37 10.37 10.37 0.0M
2021-04-14 10.12 10.25 10.10 10.24 0.0M
2021-04-13 9.91 9.91 9.91 9.91 0.0M
2021-04-12 10.15 10.38 10.09 10.28 0.0M
2021-04-09 9.52 10.75 9.52 10.15 0.0M
2021-04-08 9.30 10.22 9.28 10.22 0.0M
2021-04-07 8.60 9.10 8.53 9.10 0.0M
2021-04-06 8.45 8.58 8.45 8.58 0.0M
2021-04-05 8.43 8.45 8.43 8.45 0.0M
2021-04-01 8.47 8.47 8.13 8.13 0.0M
2021-03-31 8.46 8.46 8.45 8.45 0.0M
2021-03-30 8.43 8.46 8.43 8.46 0.0M
2021-03-26 8.07 8.07 8.07 8.07 0.0M
2021-03-24 8.45 8.45 8.45 8.45 0.0M
2021-03-23 8.45 8.45 8.45 8.45 0.0M
2021-03-19 8.06 8.06 8.05 8.05 0.0M
2021-03-15 8.10 8.10 8.10 8.10 0.0M
2021-03-11 8.05 8.05 8.05 8.05 0.0M
2021-03-08 8.20 8.20 8.07 8.07 0.0M
2021-03-05 8.17 8.20 8.15 8.20 0.0M
2021-03-04 8.25 8.26 8.15 8.15 0.0M
2021-03-02 8.30 8.32 8.25 8.25 0.0M
2021-03-01 8.40 8.40 8.30 8.30 0.0M
2021-02-23 8.69 8.69 8.69 8.69 0.0M
2021-02-22 8.50 8.60 8.50 8.50 0.0M
2021-02-19 8.35 8.70 8.35 8.50 0.0M
2021-02-18 8.42 8.55 8.40 8.55 0.0M
2021-02-17 8.50 8.58 8.48 8.58 0.0M
2021-02-16 8.53 8.70 8.53 8.70 0.0M
2021-02-12 8.20 8.20 8.01 8.01 0.0M
2021-02-11 8.18 8.22 8.18 8.20 0.0M
2021-02-10 7.91 8.20 7.80 8.18 0.0M
2021-02-09 7.85 7.95 7.85 7.90 0.0M
2021-02-08 7.95 8.05 7.85 8.05 0.0M
2021-02-05 7.95 8.01 7.95 8.01 0.0M
2021-02-04 8.07 8.23 8.00 8.00 0.0M
2021-02-02 8.00 8.00 8.00 8.00 0.0M
2021-02-01 8.10 8.12 7.98 7.98 0.0M
2021-01-29 8.47 8.47 8.13 8.13 0.0M
2021-01-28 8.50 8.54 8.16 8.16 0.0M
2021-01-27 8.47 8.68 8.28 8.68 0.0M
2021-01-26 8.42 8.42 8.42 8.42 0.0M
2021-01-22 8.55 8.70 8.55 8.62 0.0M
2021-01-21 8.80 8.98 8.55 8.56 0.0M
2021-01-20 8.48 8.80 8.48 8.80 0.0M
2021-01-19 8.27 8.80 8.27 8.35 0.0M
2021-01-15 9.80 9.80 8.00 8.37 0.0M
2021-01-14 9.85 10.19 9.78 10.19 0.0M
2021-01-13 10.51 10.51 9.62 10.00 0.0M
2021-01-12 10.95 11.62 10.88 10.90 0.0M
2021-01-11 10.50 10.75 10.15 10.75 0.0M
2021-01-08 10.50 10.75 10.16 10.58 0.0M
2021-01-07 12.22 12.22 10.50 10.75 0.0M
2021-01-06 13.00 13.00 12.01 12.22 0.0M
2021-01-05 13.50 13.50 13.05 13.32 0.0M
2021-01-04 14.30 14.30 14.30 14.30 0.0M