Fed Home Ln Mtge Dl 0 21 (FHL)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0400001 | 3.44828478002 | 1.1599999 | 1.34 | 1.1599999 | 13631 | 1.26803609 | DE |
| 4 | 0.23 | 23.7113402062 | 0.97 | 1.34 | 0.92 | 10007 | 1.18107833 | DE |
| 12 | -0.1 | -7.69230769231 | 1.3 | 1.46 | 0.92 | 9157 | 1.22819413 | DE |
| 26 | 0.32 | 36.3636363636 | 0.88 | 1.62 | 0.88 | 17396 | 1.19594574 | DE |
| 52 | 0.6250001 | 108.695688469 | 0.5749999 | 1.62 | 0.51 | 14772 | 1.08411289 | DE |
| 156 | 0.19 | 18.8118811881 | 1.01 | 1.62 | 0.3988 | 12903 | 1.07058743 | DE |
| 260 | -0.13 | -9.77443609023 | 1.33 | 2.528 | 0.3988 | 10742 | 1.09615662 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 1.27 | 0.03 | 2.42 | 1.27 | 1.27 | 1.27 | 1040 |
| 1721334420 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1721248020 | 1.24 | -0.1 | -7.46 | 1.3 | 1.3 | 1.24 | 34020 |
| 1721161560 | 1.34 | 0.04 | 3.08 | 1.33 | 1.34 | 1.33 | 8240 |
| 1721075160 | 1.3 | 0.13 | 11.11 | 1.1599999 | 1.3 | 1.1599999 | 11224 |
| 1720815960 | 1.17 | 0.01 | 0.86 | 1.17 | 1.17 | 1.17 | 10000 |
| 1720729560 | 1.1599999 | -0.03 | -2.52 | 1.1599999 | 1.1599999 | 1.1599999 | 200 |
| 1720643220 | 1.19 | -0.02 | -1.65 | 1.19 | 1.21 | 1.19 | 11250 |
| 1720556760 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.2 | 12107 |
| 1720470360 | 1.21 | -0.04 | -3.20 | 1.25 | 1.25 | 1.21 | 42 |
| 1720211220 | 1.25 | 0.04 | 3.31 | 1.25 | 1.25 | 1.25 | 400 |
| 1720124820 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1720038420 | 1.21 | 0.01 | 0.83 | 1.22 | 1.25 | 1.1599999 | 8825 |
| 1719952020 | 1.2 | -0.07 | -5.51 | 1.25 | 1.29 | 1.2 | 1879 |
| 1719865620 | 1.27 | 0.11 | 9.48 | 1.26 | 1.28 | 1.23 | 13456 |
| 1719606420 | 1.1599999 | 0.02 | 1.75 | 1.1399999 | 1.1599999 | 1.1399999 | 1437 |
| 1719520020 | 1.1399999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1399999 | 14400 |
| 1719433620 | 1.1399999 | 0.02 | 1.79 | 1.09 | 1.1399999 | 1.09 | 7000 |
| 1719347160 | 1.12 | 0.08 | 7.69 | 1.08 | 1.1399999 | 1.08 | 7621 |
| 1719260820 | 1.04 | 0.01 | 0.97 | 0.97 | 1.04 | 0.92 | 36987 |
| 1719001620 | 1.03 | -0.07 | -6.36 | 1.1399999 | 1.1399999 | 0.985 | 31277 |
| 1718915160 | 1.1 | -0.04 | -3.51 | 1.11 | 1.1399999 | 1.1 | 67694 |
| 1718828760 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1718742360 | 1.1399999 | -0.08 | -6.56 | 1.21 | 1.21 | 1.1399999 | 531 |
| 1718656020 | 1.22 | -0.05 | -3.94 | 1.27 | 1.27 | 1.22 | 13885 |
| 1718396820 | 1.27 | 0.02 | 1.60 | 1.24 | 1.27 | 1.24 | 2150 |
| 1718310420 | 1.25 | -0.05 | -3.85 | 1.25 | 1.25 | 1.25 | 1500 |
| 1718224020 | 1.3 | -0.12 | -8.45 | 1.3 | 1.31 | 1.29 | 17216 |
| 1718137620 | 1.42 | 0.05 | 3.65 | 1.43 | 1.43 | 1.41 | 4082 |
| 1718051220 | 1.37 | -0.06 | -4.20 | 1.46 | 1.46 | 1.37 | 2750 |
| 1717792020 | 1.43 | 0.03 | 2.14 | 1.42 | 1.43 | 1.42 | 40300 |
| 1717705620 | 1.4 | 0.06 | 4.48 | 1.3799999 | 1.42 | 1.3799999 | 20015 |
| 1717619220 | 1.34 | 0.03 | 2.29 | 1.32 | 1.34 | 1.32 | 1210 |
| 1717532820 | 1.31 | -0.01 | -0.76 | 1.31 | 1.31 | 1.31 | 281 |
| 1717446420 | 1.32 | 0.05 | 3.94 | 1.34 | 1.34 | 1.32 | 1964 |
| 1717187220 | 1.27 | 0.03 | 2.42 | 1.23 | 1.27 | 1.23 | 6250 |
| 1717100820 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1717014420 | 1.24 | -0.04 | -3.13 | 1.26 | 1.26 | 1.24 | 3900 |
| 1716928020 | 1.28 | 0.01 | 0.79 | 1.25 | 1.28 | 1.25 | 3108 |
| 1716841560 | 1.27 | -0.03 | -2.31 | 1.29 | 1.29 | 1.27 | 5000 |
| 1716582420 | 1.3 | -0.08 | -5.80 | 1.3 | 1.3 | 1.3 | 200 |
| 1716496020 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1716409620 | 1.3799999 | -0.06 | -4.17 | 1.35 | 1.3799999 | 1.35 | 1660 |
| 1716323160 | 1.44 | 0.02 | 1.41 | 1.45 | 1.45 | 1.42 | 11231 |
| 1716236760 | 1.42 | 0.11 | 8.40 | 1.37 | 1.42 | 1.37 | 2760 |
| 1715977620 | 1.31 | -0.08 | -5.76 | 1.35 | 1.37 | 1.31 | 5958 |
| 1715891220 | 1.3899999 | 0.09 | 6.92 | 1.3 | 1.3899999 | 1.3 | 1501 |
| 1715804820 | 1.3 | -0.01 | -0.76 | 1.34 | 1.34 | 1.26 | 13762 |
| 1715718420 | 1.31 | 0.01 | 0.77 | 1.3 | 1.31 | 1.3 | 1520 |
| 1715631960 | 1.3 | 0.06 | 4.84 | 1.3 | 1.3 | 1.3 | 300 |
| 1715372820 | 1.24 | -0.01 | -0.80 | 1.21 | 1.24 | 1.21 | 2827 |
| 1715286420 | 1.25 | 0.01 | 0.81 | 1.25 | 1.25 | 1.25 | 1 |
| 1715200020 | 1.24 | -0.06 | -4.62 | 1.24 | 1.24 | 1.23 | 3528 |
| 1715113620 | 1.3 | 0 | 0.00 | 1.31 | 1.31 | 1.3 | 14456 |
| 1715027220 | 1.3 | 0.03 | 2.36 | 1.28 | 1.3 | 1.27 | 6162 |
| 1714768020 | 1.27 | -0.03 | -2.31 | 1.29 | 1.3 | 1.27 | 2178 |
| 1714681560 | 1.3 | 0.01 | 0.78 | 1.32 | 1.32 | 1.29 | 6155 |
| 1714508820 | 1.29 | -0.04 | -3.01 | 1.34 | 1.34 | 1.29 | 11450 |
| 1714422420 | 1.33 | 0.08 | 6.40 | 1.3 | 1.33 | 1.3 | 5600 |
| 1714163220 | 1.25 | -0.03 | -2.34 | 1.28 | 1.28 | 1.25 | 4950 |
| 1714076820 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 300 |
| 1713990420 | 1.28 | 0.02 | 1.59 | 1.32 | 1.34 | 1.28 | 14484 |
| 1713903960 | 1.26 | 0.01 | 0.80 | 1.26 | 1.26 | 1.26 | 1400 |
| 1713817560 | 1.25 | 0.07 | 5.93 | 1.17 | 1.26 | 1.17 | 2682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
