Federal Home Loan Mortgage Corp Pref Perpetual Non Cumalative

FMCCS
🏛️ 美国 →
22.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 16.75 17.00 16.47 17.00 0.0M
2024-12-30 16.17 16.75 16.17 16.75 0.0M
2024-12-27 16.43 16.75 16.35 16.35 0.0M
2024-12-26 15.89 16.65 15.89 16.65 0.0M
2024-12-23 16.18 16.65 16.18 16.35 0.0M
2024-12-20 16.00 16.00 15.91 15.91 0.0M
2024-12-19 15.75 15.75 15.50 15.50 0.0M
2024-12-18 16.50 16.50 15.98 15.98 0.0M
2024-12-17 15.86 16.50 15.86 16.49 0.0M
2024-12-16 16.21 16.30 15.98 16.25 0.0M
2024-12-13 16.08 16.19 15.50 16.19 0.0M
2024-12-12 16.10 16.50 16.10 16.19 0.0M
2024-12-11 16.25 16.35 15.60 15.60 0.0M
2024-12-10 15.32 16.25 15.32 16.25 0.1M
2024-12-09 15.18 15.50 15.00 15.25 0.0M
2024-12-06 14.90 15.18 14.90 15.18 0.0M
2024-12-05 14.70 15.05 14.70 15.05 0.0M
2024-12-04 14.86 14.86 14.86 14.86 0.0M
2024-12-03 14.77 15.18 14.67 14.85 0.0M
2024-12-02 15.13 15.18 14.96 15.18 0.0M
2024-11-29 15.03 15.15 15.03 15.10 0.0M
2024-11-27 14.82 15.15 14.82 15.15 0.0M
2024-11-26 14.75 15.15 14.54 14.92 0.0M
2024-11-25 14.75 15.25 14.75 15.04 0.0M
2024-11-22 14.19 14.75 14.19 14.58 0.0M
2024-11-21 14.35 14.75 14.29 14.75 0.0M
2024-11-20 14.41 14.50 14.25 14.25 0.0M
2024-11-19 14.35 14.75 14.25 14.75 0.1M
2024-11-18 14.21 14.50 13.50 14.35 0.2M
2024-11-15 14.21 14.21 13.50 13.50 0.0M
2024-11-14 13.53 13.60 13.53 13.60 0.0M
2024-11-13 13.90 14.00 13.38 13.55 0.0M
2024-11-12 13.56 14.31 13.20 13.77 0.0M
2024-11-11 12.84 13.61 12.62 13.61 0.0M
2024-11-08 12.66 13.25 12.53 12.90 0.1M
2024-11-07 12.05 12.75 12.05 12.70 0.0M
2024-11-06 9.00 12.31 9.00 11.75 0.0M
2024-11-05 6.78 6.98 6.74 6.98 0.0M
2024-11-04 7.00 7.03 6.50 6.50 0.0M
2024-11-01 6.30 7.03 6.30 7.03 0.0M
2024-10-31 6.89 6.96 6.68 6.68 0.0M
2024-10-30 7.01 7.06 6.93 6.98 0.0M
2024-10-29 6.82 7.30 6.82 7.00 0.0M
2024-10-28 7.40 7.40 7.40 7.40 0.0M
2024-10-25 7.37 7.37 7.37 7.37 0.0M
2024-10-23 7.30 7.50 7.21 7.50 0.4M
2024-10-22 7.21 7.50 7.21 7.31 0.1M
2024-10-21 7.19 7.21 7.19 7.21 0.0M
2024-10-18 7.11 7.11 7.11 7.11 0.0M
2024-10-14 6.99 7.02 6.99 7.02 0.0M
2024-10-11 6.55 6.75 6.10 6.55 0.0M
2024-10-10 6.37 6.42 6.37 6.42 0.0M
2024-10-04 5.64 6.26 5.64 6.26 0.0M
2024-10-03 5.51 5.51 5.51 5.51 0.0M
2024-10-02 6.15 6.16 6.01 6.01 0.0M
2024-09-25 5.91 6.04 5.80 5.95 0.0M
2024-09-11 6.15 6.15 6.15 6.15 0.0M
2024-09-09 6.30 6.50 6.30 6.45 0.0M
2024-09-06 6.00 6.25 6.00 6.25 0.0M
2024-08-23 5.80 5.99 5.80 5.99 0.0M
2024-08-19 5.26 5.26 5.26 5.26 0.0M
2024-08-15 5.40 5.40 5.40 5.40 0.0M
2024-08-13 5.42 5.42 5.42 5.42 0.0M
2024-08-12 5.43 5.47 5.40 5.47 0.0M
2024-08-08 5.38 5.38 5.38 5.38 0.0M
2024-08-06 5.25 5.29 5.25 5.29 0.0M
2024-08-05 5.00 5.08 5.00 5.08 0.0M
2024-08-02 5.50 5.63 5.50 5.56 0.0M
2024-08-01 5.94 6.00 5.40 5.98 0.0M
2024-07-25 6.88 6.93 6.88 6.93 0.0M
2024-07-22 6.91 6.91 6.61 6.61 0.0M
2024-07-19 7.32 7.70 7.32 7.70 0.0M
2024-07-18 7.47 7.47 7.24 7.24 0.0M
2024-07-16 7.70 7.77 7.70 7.70 0.0M
2024-07-12 7.30 7.70 7.30 7.70 0.0M
2024-07-11 6.73 6.73 6.73 6.73 0.0M
2024-07-01 7.15 7.36 7.15 7.15 0.0M
2024-06-28 7.05 7.28 7.05 7.15 0.0M
2024-06-27 6.25 6.80 6.25 6.80 0.3M
2024-06-26 6.71 6.71 6.71 6.71 0.0M
2024-06-24 6.00 6.00 6.00 6.00 0.0M
2024-06-21 6.66 6.83 6.32 6.32 0.0M
2024-06-17 6.75 6.75 6.75 6.75 0.0M
2024-06-13 6.89 6.89 6.89 6.89 0.0M
2024-06-12 7.00 7.00 7.00 7.00 0.0M
2024-06-10 6.95 6.95 6.86 6.95 0.0M
2024-06-05 6.97 6.97 6.97 6.97 0.0M
2024-06-04 6.95 7.05 6.95 7.05 0.0M
2024-06-03 7.00 7.03 6.89 7.03 0.0M
2024-05-31 6.56 7.01 6.56 7.01 0.0M
2024-05-30 6.82 6.84 6.82 6.84 0.0M
2024-05-29 6.80 6.83 6.80 6.83 0.0M
2024-05-28 6.80 6.80 6.74 6.74 0.0M
2024-05-24 6.56 6.84 6.56 6.84 0.0M
2024-05-21 6.75 6.83 6.75 6.80 0.0M
2024-05-20 6.21 6.63 6.21 6.63 0.0M
2024-05-16 6.21 6.21 5.87 5.87 0.0M
2024-05-15 5.95 5.95 5.95 5.95 0.0M
2024-05-10 6.00 6.00 6.00 6.00 0.0M
2024-05-08 5.14 5.14 5.14 5.14 0.0M
2024-05-06 6.08 6.08 6.08 6.08 0.0M
2024-05-02 5.87 6.11 5.87 6.11 0.0M
2024-04-26 5.26 5.80 5.26 5.80 0.0M
2024-04-18 5.47 5.47 5.45 5.45 0.0M
2024-04-15 5.40 5.40 5.40 5.40 0.0M
2024-04-11 5.60 5.65 5.60 5.65 0.0M
2024-04-08 5.50 5.70 5.10 5.70 0.0M
2024-04-04 5.60 5.60 5.60 5.60 0.0M
2024-04-03 5.60 5.60 5.60 5.60 0.0M
2024-03-27 5.99 5.99 5.99 5.99 0.0M
2024-03-13 5.86 6.00 5.86 6.00 0.0M
2024-03-12 5.95 5.95 5.40 5.42 0.0M
2024-03-11 5.43 6.00 5.43 6.00 0.0M
2024-03-01 5.05 5.05 5.05 5.05 0.0M
2024-02-26 5.45 5.45 5.40 5.40 0.0M
2024-02-07 5.25 5.25 5.20 5.20 0.0M
2024-02-06 5.35 5.47 5.25 5.25 0.0M
2024-02-02 5.43 5.45 5.43 5.45 0.0M
2024-01-31 5.48 5.55 5.48 5.55 0.0M
2024-01-26 5.86 5.86 5.86 5.86 0.0M
2024-01-24 6.10 6.17 6.10 6.17 0.0M
2024-01-23 5.75 6.04 5.71 5.71 0.0M
2024-01-22 5.58 6.24 5.58 6.08 0.0M
2024-01-19 5.59 5.60 5.59 5.60 0.0M
2024-01-18 5.00 5.33 5.00 5.30 0.0M
2024-01-17 4.78 4.96 4.78 4.96 0.0M
2024-01-16 4.50 4.97 4.50 4.97 0.0M
2024-01-11 4.40 4.40 4.40 4.40 0.0M
2024-01-09 4.15 4.35 4.15 4.35 0.0M
2024-01-05 4.30 4.30 4.30 4.30 0.0M
2024-01-04 4.25 4.35 4.25 4.35 0.0M
2024-01-03 4.18 4.20 4.18 4.20 0.0M
2024-01-02 4.18 4.18 4.18 4.18 0.0M