Federal Home Loan Mortgage Corp Pref 5.79 (FMCCK)

FMCCK
🏛️ 미국 →
25.45
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 17.04 17.88 16.96 17.37 0.0M
2024-12-30 17.00 17.26 17.00 17.00 0.0M
2024-12-27 17.00 17.50 17.00 17.50 0.0M
2024-12-26 16.99 16.99 16.95 16.95 0.0M
2024-12-24 17.14 17.37 17.14 17.35 0.0M
2024-12-23 17.00 17.37 17.00 17.00 0.0M
2024-12-19 16.45 16.70 16.45 16.70 0.0M
2024-12-18 16.82 17.08 16.82 17.08 0.7M
2024-12-17 17.02 17.02 17.02 17.02 0.0M
2024-12-16 17.02 17.06 17.02 17.02 0.0M
2024-12-13 16.45 16.45 16.45 16.45 0.0M
2024-12-12 16.92 17.00 16.45 16.45 0.0M
2024-12-11 16.50 16.80 16.50 16.50 0.0M
2024-12-10 15.40 16.80 15.40 16.80 0.0M
2024-12-09 15.77 16.04 15.60 15.85 0.0M
2024-12-06 15.39 15.50 15.31 15.50 0.0M
2024-12-05 15.27 15.45 15.00 15.05 0.0M
2024-12-04 15.35 15.35 14.96 14.96 0.0M
2024-12-03 15.35 15.35 14.83 14.93 0.0M
2024-12-02 15.40 15.40 14.75 15.01 0.0M
2024-11-29 15.25 15.75 15.19 15.75 0.0M
2024-11-27 15.25 15.25 15.25 15.25 0.0M
2024-11-26 15.40 15.40 15.25 15.40 0.0M
2024-11-25 14.60 15.49 14.60 15.25 0.2M
2024-11-22 14.24 14.85 14.20 14.66 0.0M
2024-11-21 14.62 14.85 14.62 14.76 0.0M
2024-11-20 14.52 14.52 14.52 14.52 0.0M
2024-11-19 14.60 14.60 14.50 14.50 0.0M
2024-11-18 14.20 14.85 14.20 14.60 0.0M
2024-11-15 14.10 14.20 13.80 14.20 0.2M
2024-11-14 14.15 14.25 13.93 14.20 0.1M
2024-11-13 14.00 14.00 14.00 14.00 0.0M
2024-11-12 14.74 14.74 14.69 14.69 0.0M
2024-11-11 13.45 13.50 13.21 13.40 0.0M
2024-11-08 13.00 13.11 13.00 13.11 0.0M
2024-11-07 11.49 13.00 11.49 12.50 0.0M
2024-11-06 10.00 12.09 9.07 12.04 0.0M
2024-11-05 6.95 7.00 6.90 6.90 0.0M
2024-11-04 6.54 6.65 6.52 6.55 0.0M
2024-11-01 6.85 6.85 6.65 6.65 0.0M
2024-10-31 6.85 6.89 6.75 6.75 0.0M
2024-10-30 7.00 7.00 7.00 7.00 0.0M
2024-10-29 6.93 7.00 6.83 7.00 0.0M
2024-10-28 7.20 7.26 6.90 7.00 0.0M
2024-10-24 7.29 7.29 7.29 7.29 0.1M
2024-10-23 7.01 7.01 7.01 7.01 0.0M
2024-10-22 7.30 7.48 7.24 7.48 0.0M
2024-10-21 7.01 7.01 7.01 7.01 0.0M
2024-10-16 6.60 7.07 6.60 7.07 0.0M
2024-10-11 6.69 6.69 6.69 6.69 0.0M
2024-10-10 6.37 6.43 6.37 6.43 0.0M
2024-10-08 6.15 6.15 6.05 6.15 0.0M
2024-10-02 6.33 6.40 6.00 6.20 0.0M
2024-09-27 6.01 6.05 6.01 6.05 0.0M
2024-09-25 6.07 6.07 6.07 6.07 0.4M
2024-09-24 6.05 6.05 6.05 6.05 0.2M
2024-09-23 5.79 5.95 5.79 5.95 0.3M
2024-09-17 6.43 6.43 6.43 6.43 0.0M
2024-09-16 6.43 6.43 6.43 6.43 0.0M
2024-09-11 6.20 6.20 6.20 6.20 0.0M
2024-09-09 6.00 6.56 6.00 6.30 0.0M
2024-09-06 6.10 6.10 6.10 6.10 0.0M
2024-08-29 5.80 5.80 5.80 5.80 0.0M
2024-08-26 5.80 5.80 5.80 5.80 0.0M
2024-08-23 5.83 5.83 5.83 5.83 0.0M
2024-08-16 5.15 5.15 5.15 5.15 0.0M
2024-08-15 5.40 5.40 5.38 5.38 0.0M
2024-08-13 5.40 5.40 5.40 5.40 0.0M
2024-08-12 5.38 5.38 5.38 5.38 0.0M
2024-08-07 5.73 5.75 5.73 5.75 0.0M
2024-08-05 5.00 5.00 5.00 5.00 0.0M
2024-08-02 5.76 5.81 5.76 5.76 0.0M
2024-08-01 6.45 6.45 5.80 5.80 0.0M
2024-07-31 6.55 6.55 6.55 6.55 0.0M
2024-07-30 6.59 6.59 6.59 6.59 0.0M
2024-07-29 6.62 6.80 6.62 6.80 0.0M
2024-07-23 7.51 7.51 7.51 7.51 0.0M
2024-07-19 7.73 7.78 7.73 7.78 0.0M
2024-07-18 7.20 7.20 7.20 7.20 0.0M
2024-07-17 7.62 7.62 7.60 7.60 0.0M
2024-07-16 7.49 7.50 7.49 7.50 0.0M
2024-07-15 6.55 7.40 6.55 7.40 0.0M
2024-07-12 7.09 7.09 7.09 7.09 0.0M
2024-07-05 7.28 7.28 7.28 7.28 0.0M
2024-07-01 7.28 7.28 7.28 7.28 0.0M
2024-06-28 6.95 7.08 6.95 7.08 0.0M
2024-06-27 6.80 6.84 6.80 6.84 0.0M
2024-06-26 6.65 6.80 6.65 6.80 0.0M
2024-06-25 6.64 6.64 6.64 6.64 0.0M
2024-06-24 6.40 6.58 6.40 6.55 0.0M
2024-06-21 6.62 6.62 6.62 6.62 0.0M
2024-06-20 6.96 6.96 6.85 6.85 0.0M
2024-06-18 6.90 6.90 6.90 6.90 0.0M
2024-06-13 7.14 7.14 7.00 7.00 0.0M
2024-06-10 7.14 7.14 7.14 7.14 0.0M
2024-06-07 7.15 7.15 7.15 7.15 0.0M
2024-05-29 6.93 7.00 6.93 7.00 0.0M
2024-05-24 6.83 6.87 6.83 6.87 0.0M
2024-05-22 6.80 6.80 6.78 6.78 0.0M
2024-05-21 6.70 6.72 6.70 6.72 0.0M
2024-05-20 6.30 6.65 6.30 6.65 0.0M
2024-05-17 6.28 6.28 6.23 6.25 0.0M
2024-05-16 6.17 6.30 5.85 6.30 0.0M
2024-05-15 5.54 5.54 5.54 5.54 0.0M
2024-05-08 6.06 6.06 6.06 6.06 0.0M
2024-05-06 5.67 5.67 5.67 5.67 0.0M
2024-04-24 5.80 5.80 5.80 5.80 0.0M
2024-04-19 5.80 5.80 5.80 5.80 0.0M
2024-04-08 5.62 5.62 5.62 5.62 0.0M
2024-04-01 5.67 5.67 5.67 5.67 0.0M
2024-03-26 5.95 5.95 5.67 5.67 0.0M
2024-03-25 5.95 5.95 5.95 5.95 0.0M
2024-03-22 5.95 5.95 5.95 5.95 0.0M
2024-03-21 5.93 6.01 5.93 6.01 0.0M
2024-03-13 5.98 6.02 5.65 6.00 0.0M
2024-03-12 5.89 5.89 5.89 5.89 0.0M
2024-03-11 5.63 6.00 5.62 6.00 0.0M
2024-03-08 6.00 6.00 6.00 6.00 0.0M
2024-03-07 5.76 5.76 5.76 5.76 0.0M
2024-03-05 5.10 5.40 5.08 5.40 0.0M
2024-03-04 5.30 5.30 5.03 5.28 0.0M
2024-02-26 5.40 5.40 5.40 5.40 0.0M
2024-02-14 5.30 5.48 5.30 5.48 0.0M
2024-02-07 5.15 5.15 5.12 5.12 0.0M
2024-02-06 5.45 5.45 5.25 5.25 0.0M
2024-02-01 5.50 5.50 5.45 5.45 0.0M
2024-01-30 5.60 5.60 5.60 5.60 0.0M
2024-01-26 5.80 5.80 5.79 5.79 0.0M
2024-01-25 5.85 5.85 5.40 5.75 0.1M
2024-01-24 5.60 6.00 5.60 6.00 0.0M
2024-01-23 5.95 6.05 5.60 5.87 0.0M
2024-01-22 5.58 5.92 5.58 5.92 0.0M
2024-01-19 5.40 5.44 5.39 5.44 0.1M
2024-01-18 5.12 5.12 5.12 5.12 0.0M
2024-01-17 4.66 5.04 4.66 5.04 0.1M
2024-01-16 4.50 4.70 4.45 4.68 0.1M
2024-01-12 4.56 4.56 4.50 4.50 0.0M
2024-01-10 4.56 4.56 4.56 4.56 0.0M
2024-01-09 4.25 4.38 4.25 4.38 0.0M
2024-01-04 4.25 4.25 4.25 4.25 0.0M