Federal Home Loan Mortgage Corp Pref 4.77 (FMCCM)

FMCCM
🏛️ 미국 →
21.12
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 16.59 17.00 16.59 17.00 0.0M
2024-12-30 16.59 16.75 16.00 16.75 0.0M
2024-12-27 16.50 16.50 16.05 16.05 0.0M
2024-12-23 16.50 16.74 16.00 16.74 0.0M
2024-12-20 16.35 16.35 16.35 16.35 0.0M
2024-12-19 16.35 16.35 16.11 16.11 0.0M
2024-12-13 16.50 16.50 16.02 16.50 0.0M
2024-12-12 16.65 17.49 16.50 17.49 0.0M
2024-12-11 16.50 17.50 16.50 16.65 0.0M
2024-12-10 15.24 17.21 15.03 17.19 0.0M
2024-12-06 15.00 15.34 15.00 15.34 0.0M
2024-12-05 14.98 15.00 14.81 15.00 0.0M
2024-12-03 14.80 14.80 14.76 14.76 0.0M
2024-12-02 16.53 16.53 14.77 14.77 0.0M
2024-11-29 15.75 16.68 15.75 15.90 0.0M
2024-11-27 15.50 15.72 15.50 15.72 0.0M
2024-11-26 14.96 16.09 14.96 16.00 0.0M
2024-11-25 14.99 16.10 14.20 15.99 0.6M
2024-11-22 15.00 15.76 14.99 14.99 0.0M
2024-11-21 15.00 16.09 15.00 15.09 0.0M
2024-11-20 15.23 15.94 14.07 15.00 0.0M
2024-11-19 14.00 16.96 14.00 15.32 0.0M
2024-11-18 13.77 14.61 13.77 14.40 0.0M
2024-11-15 13.51 14.10 13.51 14.07 0.0M
2024-11-14 14.14 14.14 13.10 13.10 0.0M
2024-11-13 14.61 14.61 14.20 14.57 0.0M
2024-11-12 14.00 14.22 13.91 14.00 0.0M
2024-11-11 13.00 13.96 12.85 13.96 0.0M
2024-11-08 12.77 13.01 12.68 13.01 0.0M
2024-11-07 14.00 14.00 12.01 12.80 0.0M
2024-11-06 9.10 13.87 9.10 12.81 0.1M
2024-11-05 6.78 7.00 6.78 7.00 0.0M
2024-11-04 6.33 6.54 6.33 6.54 0.0M
2024-11-01 6.28 6.76 6.23 6.55 0.0M
2024-10-31 6.45 6.50 6.25 6.34 0.0M
2024-10-29 6.56 7.09 6.54 7.02 0.0M
2024-10-28 6.64 7.00 6.40 6.85 0.0M
2024-10-22 7.43 7.43 7.43 7.43 0.0M
2024-10-21 6.84 7.25 6.84 7.25 0.0M
2024-10-16 6.91 6.91 6.91 6.91 0.0M
2024-10-15 6.35 6.96 6.26 6.47 0.0M
2024-10-14 6.04 6.53 6.04 6.53 0.0M
2024-10-11 6.04 6.20 5.78 6.20 0.0M
2024-10-10 6.01 6.04 5.98 6.04 0.0M
2024-10-07 5.75 6.00 5.64 5.88 0.0M
2024-10-04 5.90 6.01 5.90 6.00 0.0M
2024-10-03 5.50 5.50 5.50 5.50 0.0M
2024-10-02 6.00 6.00 5.75 5.97 0.0M
2024-09-30 6.04 6.04 6.04 6.04 0.0M
2024-09-27 5.79 6.04 5.50 6.04 0.0M
2024-09-25 6.05 6.05 5.96 6.00 0.0M
2024-09-24 5.85 5.85 5.85 5.85 0.0M
2024-09-23 5.90 5.90 5.70 5.90 0.0M
2024-09-19 5.83 5.90 5.83 5.90 0.0M
2024-09-10 6.33 6.33 6.33 6.33 0.0M
2024-09-09 5.96 6.22 5.96 6.22 0.0M
2024-09-06 6.00 6.00 5.88 6.00 0.0M
2024-09-05 5.39 5.39 5.27 5.29 0.0M
2024-09-04 5.47 5.52 5.24 5.52 0.0M
2024-08-30 5.50 5.50 5.34 5.50 0.0M
2024-08-28 5.53 5.56 5.37 5.53 0.0M
2024-08-22 5.25 5.65 5.25 5.65 0.0M
2024-08-21 5.25 5.78 5.25 5.28 0.0M
2024-08-20 5.25 5.25 5.25 5.25 0.0M
2024-08-19 5.15 5.15 5.15 5.15 0.0M
2024-08-16 5.14 5.14 4.90 5.00 0.0M
2024-08-15 5.35 5.35 5.25 5.25 0.0M
2024-08-12 5.63 5.63 5.63 5.63 0.0M
2024-08-08 5.48 6.00 5.44 5.70 0.0M
2024-08-07 5.63 5.65 5.50 5.65 0.0M
2024-08-06 6.07 6.07 5.32 5.58 0.0M
2024-08-05 5.61 5.61 4.70 5.51 0.0M
2024-08-02 6.51 6.51 5.30 5.40 0.0M
2024-08-01 6.98 6.98 6.00 6.30 0.0M
2024-07-31 6.36 6.36 6.30 6.30 0.0M
2024-07-26 7.59 7.59 7.59 7.59 0.0M
2024-07-25 7.00 7.28 6.75 6.75 0.0M
2024-07-22 6.76 7.68 6.22 7.68 0.0M
2024-07-15 7.38 7.75 7.24 7.73 0.0M
2024-07-12 7.05 7.39 7.05 7.39 0.0M
2024-07-11 6.57 7.04 6.55 7.04 0.0M
2024-07-08 7.39 7.39 7.39 7.39 0.0M
2024-07-05 7.35 7.35 7.35 7.35 0.0M
2024-07-02 7.00 7.38 6.90 7.38 0.0M
2024-07-01 6.99 7.00 6.99 6.99 0.0M
2024-06-28 6.76 6.99 6.69 6.99 0.0M
2024-06-26 6.43 6.93 6.36 6.93 0.0M
2024-06-25 6.41 6.64 6.41 6.64 0.0M
2024-06-21 6.48 6.63 6.48 6.63 0.0M
2024-06-20 6.70 6.70 6.70 6.70 0.0M
2024-06-18 6.95 6.95 6.57 6.81 0.0M
2024-06-12 6.76 6.99 6.58 6.99 0.0M
2024-06-06 6.86 6.98 6.73 6.98 0.0M
2024-06-04 6.76 6.88 6.76 6.88 0.0M
2024-05-31 6.76 6.92 6.67 6.76 0.0M
2024-05-29 6.66 6.84 6.66 6.84 0.0M
2024-05-28 6.55 6.64 6.55 6.60 0.0M
2024-05-24 6.45 6.48 6.45 6.48 0.0M
2024-05-23 6.26 6.40 6.26 6.40 0.0M
2024-05-21 6.25 6.25 6.18 6.20 0.0M
2024-05-20 5.98 6.36 5.85 6.36 0.0M
2024-05-17 5.95 6.00 5.89 5.90 0.0M
2024-05-16 5.93 5.93 5.39 5.93 0.0M
2024-05-15 5.36 5.83 5.36 5.83 0.0M
2024-05-13 5.48 5.83 5.48 5.83 0.0M
2024-05-10 5.70 5.70 5.70 5.70 0.0M
2024-05-09 5.65 5.70 5.65 5.68 0.0M
2024-05-08 5.66 5.70 5.56 5.70 0.0M
2024-05-07 5.80 5.80 5.48 5.70 0.0M
2024-05-06 5.64 5.65 5.63 5.65 0.0M
2024-05-02 5.60 5.62 5.60 5.61 0.0M
2024-04-29 5.57 5.58 5.50 5.50 0.0M
2024-04-26 5.65 5.67 5.65 5.65 0.0M
2024-04-24 5.23 5.70 5.23 5.70 0.0M
2024-04-23 5.25 5.78 5.25 5.60 0.0M
2024-04-11 5.70 5.70 5.70 5.70 0.0M
2024-04-09 5.30 5.40 5.30 5.40 0.0M
2024-04-08 5.36 5.69 5.25 5.69 0.0M
2024-04-05 5.56 5.70 5.38 5.70 0.0M
2024-04-03 5.30 5.78 5.30 5.78 0.0M
2024-04-01 5.75 5.75 5.75 5.75 0.0M
2024-03-26 5.57 5.69 5.50 5.50 0.0M
2024-03-25 5.97 5.97 5.97 5.97 0.0M
2024-03-22 6.00 6.00 6.00 6.00 0.0M
2024-03-21 5.50 5.85 5.50 5.85 0.0M
2024-03-20 5.61 5.71 5.61 5.65 0.0M
2024-03-18 5.20 5.20 5.20 5.20 0.0M
2024-03-15 5.42 5.58 5.42 5.58 0.0M
2024-03-14 5.99 5.99 5.13 5.13 0.0M
2024-03-13 5.50 5.75 5.50 5.75 0.0M
2024-03-11 5.70 5.73 5.70 5.73 0.0M
2024-03-08 5.49 5.73 5.49 5.70 0.0M
2024-03-07 5.39 5.49 5.39 5.47 0.0M
2024-03-06 5.40 5.49 5.40 5.49 0.0M
2024-03-05 5.25 5.50 5.01 5.49 0.0M
2024-03-04 5.08 5.50 4.98 5.00 0.0M
2024-03-01 5.20 5.30 5.06 5.30 0.0M
2024-02-29 5.09 5.33 5.09 5.33 0.0M
2024-02-28 5.35 5.35 5.35 5.35 0.0M
2024-02-27 5.03 5.35 4.99 5.35 0.0M
2024-02-26 5.06 5.45 5.03 5.17 0.0M
2024-02-23 5.05 5.05 5.05 5.05 0.0M
2024-02-22 5.03 5.04 5.03 5.04 0.0M
2024-02-21 4.89 5.03 4.89 5.03 0.0M
2024-02-20 4.89 5.07 4.89 5.03 0.0M
2024-02-16 4.87 5.25 4.87 5.25 0.0M
2024-02-15 5.07 5.20 5.07 5.20 0.0M
2024-02-14 5.44 5.44 5.44 5.44 0.0M
2024-02-13 5.03 5.45 4.93 4.97 0.0M
2024-02-09 4.92 5.05 4.89 5.05 0.0M
2024-02-08 4.96 5.17 4.93 5.05 0.0M
2024-02-07 5.15 5.15 5.00 5.00 0.0M
2024-02-06 5.25 5.40 5.17 5.40 0.0M
2024-02-05 5.38 5.59 5.10 5.35 0.0M
2024-02-02 5.39 5.60 5.31 5.60 0.0M
2024-02-01 5.46 5.60 5.32 5.46 0.0M
2024-01-31 5.34 5.60 5.32 5.60 0.0M
2024-01-30 5.55 5.57 5.55 5.57 0.2M
2024-01-29 5.57 5.61 5.57 5.59 0.0M
2024-01-26 5.45 5.59 5.45 5.54 0.0M
2024-01-25 5.68 5.68 5.46 5.46 0.0M
2024-01-24 5.75 5.75 5.67 5.74 0.0M
2024-01-23 5.60 5.66 5.31 5.64 0.1M
2024-01-22 5.50 5.60 5.45 5.45 0.1M
2024-01-19 5.56 5.56 5.25 5.43 0.0M
2024-01-18 5.00 5.48 4.96 5.32 0.0M
2024-01-17 4.59 5.04 4.28 5.04 0.0M
2024-01-16 4.34 4.59 4.34 4.59 0.0M
2024-01-12 4.32 4.36 4.30 4.36 0.0M
2024-01-11 4.20 4.32 4.20 4.30 0.0M
2024-01-10 4.15 4.36 4.15 4.20 0.0M
2024-01-09 4.09 4.15 4.08 4.15 0.0M
2024-01-08 4.07 4.11 3.92 4.09 0.0M
2024-01-05 4.07 4.12 3.99 4.00 0.0M
2024-01-04 4.00 4.05 3.96 4.05 0.0M
2024-01-03 4.00 4.04 3.81 3.92 0.0M
2024-01-02 4.01 4.01 3.95 4.01 0.0M