Dark

FMCC
FREDDIE MAC
stock OTC

EOD

Mar 26, 2026

4.60USD-5.252%(-0.26)3,322,412

Pre-market

0.00USD-100.000%(-4.86)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-26	4.75000	4.750000	4.4400	4.6000	-5.252%	3,322,412	0.000%
2026-03-25	5.09000	5.103000	4.7900	4.8550	-4.617%	1,622,755	-5.252%
2026-03-24	5.12000	5.230000	4.9000	5.0900	-0.391%	1,613,392	-9.627%
2026-03-23	5.01000	5.340000	4.9300	5.1100	+4.713%	4,252,674	-9.980%
2026-03-20	4.55000	5.050000	4.3700	4.8800	+10.658%	7,047,093	-5.738%
2026-03-19	3.90000	4.410000	3.4000	4.4100	+8.621%	12,951,996	+4.308%
2026-03-18	4.74000	4.880000	4.0500	4.0600	-15.417%	10,528,171	+13.300%
2026-03-17	5.15000	5.150000	4.7000	4.8000	-7.157%	6,355,888	-4.167%
2026-03-16	5.25000	5.270000	5.1000	5.1700	-2.083%	1,887,084	-11.025%
2026-03-13	5.28000	5.500000	5.0800	5.2800	-0.565%	2,718,373	-12.879%
2026-03-12	5.48000	5.490000	5.1700	5.3100	-3.279%	2,171,780	-13.371%
2026-03-11	5.30000	5.530000	5.2500	5.4900	+3.195%	2,356,833	-16.211%
2026-03-10	5.41000	5.590000	5.2500	5.3200	-2.385%	1,810,843	-13.534%
2026-03-09	5.55000	5.740000	5.1900	5.4500	-3.369%	2,370,720	-15.596%
2026-03-06	5.95000	6.000000	5.6100	5.6400	-6.777%	2,498,215	-18.440%
2026-03-05	6.11000	6.180000	5.8365	6.0500	-1.626%	1,268,624	-23.967%
2026-03-04	5.70000	6.190000	5.1500	6.1500	+7.706%	5,498,566	-25.203%
2026-03-03	6.15000	6.170000	5.4300	5.7100	-8.494%	5,290,231	-19.440%
2026-03-02	6.25000	6.380000	6.1250	6.2400	-3.106%	2,381,044	-26.282%
2026-02-27	6.52000	6.650000	6.3000	6.4400	-3.303%	2,847,972	-28.571%
2026-02-26	6.40000	6.780000	6.2800	6.6600	+1.216%	3,045,280	-30.931%
2026-02-25	6.82000	6.920000	6.3400	6.5800	-3.093%	2,734,087	-30.091%
2026-02-24	6.77000	6.970000	6.6000	6.7900	-1.020%	1,895,777	-32.253%
2026-02-23	7.27000	7.300000	6.8000	6.8600	-5.963%	1,819,404	-32.945%
2026-02-20	7.25000	7.440000	7.2100	7.2950	+0.069%	1,116,567	-36.943%
2026-02-19	7.41000	7.460000	7.1800	7.2900	-0.681%	947,191	-36.900%
2026-02-18	6.93000	7.570000	6.7000	7.3400	+5.916%	3,088,355	-37.330%
2026-02-17	6.93000	6.980000	6.3600	6.9300	0.000%	3,524,370	-33.622%
2026-02-13	7.12000	7.190000	6.7200	6.9300	-2.257%	3,492,173	-33.622%
2026-02-12	7.37000	7.410000	7.0300	7.0900	-3.799%	4,341,182	-35.120%
2026-02-11	7.27000	7.490000	7.1660	7.3700	+1.515%	1,229,155	-37.585%
2026-02-10	7.26000	7.550000	7.2100	7.2600	+0.415%	1,586,110	-36.639%
2026-02-09	7.46000	7.590000	7.2200	7.2300	-1.499%	2,105,217	-36.376%
2026-02-06	7.40000	7.590000	7.3100	7.3400	-0.542%	1,207,787	-37.330%
2026-02-05	8.49000	8.495000	7.3000	7.3800	-4.031%	2,215,871	-37.669%
2026-02-04	7.10500	7.850000	7.0600	7.6900	+7.703%	2,991,638	-40.182%
2026-02-03	7.45000	7.460000	7.0800	7.1400	-3.774%	3,572,545	-35.574%
2026-02-02	7.17000	7.590000	7.0800	7.4200	+2.735%	1,294,162	-38.005%
2026-01-30	7.30000	7.835000	7.1700	7.2225	-1.735%	2,316,540	-36.310%
2026-01-29	7.00000	7.410000	6.9600	7.3500	+2.797%	3,366,291	-37.415%
2026-01-28	7.52000	7.660000	7.1300	7.1500	-6.780%	3,158,546	-35.664%
2026-01-27	7.95000	8.000000	7.4500	7.6700	-2.541%	1,319,470	-40.026%
2026-01-26	8.00000	8.050000	7.5800	7.8700	-1.625%	1,960,574	-41.550%
2026-01-23	8.15000	8.380000	7.9700	8.0000	-2.200%	966,915	-42.500%
2026-01-22	8.50000	8.900000	8.1100	8.1800	-3.651%	2,315,259	-43.765%
2026-01-21	7.50000	8.490000	7.3600	8.4900	+14.266%	3,679,159	-45.819%
2026-01-20	7.36000	7.850000	7.0500	7.4300	-3.255%	4,629,251	-38.089%
2026-01-16	8.65000	8.700000	7.5700	7.6800	-12.727%	7,997,513	-40.104%
2026-01-15	9.18000	9.200000	8.1400	8.8000	-4.139%	8,018,840	-47.727%
2026-01-14	9.88000	9.900000	9.1200	9.1800	-7.085%	2,565,099	-49.891%
2026-01-13	9.98250	10.090000	9.8000	9.8800	-0.833%	1,185,405	-53.441%
2026-01-12	10.10000	10.150000	9.8000	9.9630	-1.161%	1,862,357	-53.829%
2026-01-09	10.20000	10.360000	10.0000	10.0800	-0.592%	3,733,720	-54.365%
2026-01-08	10.17000	10.490000	9.9600	10.1400	-0.197%	1,896,528	-54.635%
2026-01-07	10.03000	10.160000	9.8600	10.1600	+0.495%	1,376,831	-54.724%
2026-01-06	10.45000	10.500000	10.0460	10.1100	-3.254%	1,350,111	-54.500%
2026-01-05	10.40000	10.600000	10.3800	10.4500	+0.966%	1,659,980	-55.981%
2026-01-02	10.25000	10.500000	10.1400	10.3500	+2.071%	2,067,246	-55.556%
2025-12-31	9.63625	10.200000	9.6300	10.1400	+4.860%	2,127,518	-54.635%
2025-12-30	9.86000	9.860000	9.6000	9.6700	-1.628%	1,360,751	-52.430%
2025-12-29	10.05000	10.080000	9.4900	9.8300	-2.770%	3,599,540	-53.204%
2025-12-26	10.10000	10.230000	9.9600	10.1100	-0.197%	500,614	-54.500%
2025-12-24	10.15000	10.300000	10.1000	10.1300	-0.393%	479,600	-54.590%
2025-12-23	10.32000	10.550000	9.9600	10.1700	-2.399%	3,027,440	-54.769%
2025-12-22	10.60000	10.620000	10.3000	10.4200	+0.289%	1,288,068	-55.854%
2025-12-19	10.12000	10.600000	9.9700	10.3900	+2.365%	2,302,950	-55.727%
2025-12-18	10.28000	10.360000	9.7400	10.1500	-0.976%	2,302,552	-54.680%
2025-12-17	10.35000	10.450000	10.2000	10.2500	-0.966%	1,110,064	-55.122%
2025-12-16	10.19000	10.470000	9.4600	10.3500	+1.570%	2,727,626	-55.556%
2025-12-15	10.30000	10.330500	10.0100	10.1900	-1.068%	1,609,181	-54.858%
2025-12-12	10.99000	11.000000	10.0500	10.3000	-6.278%	2,679,939	-55.340%
2025-12-11	11.20000	11.200000	10.5100	10.9900	+0.826%	2,147,160	-58.144%
2025-12-10	11.40500	11.450000	10.7000	10.9000	-3.795%	2,958,291	-57.798%
2025-12-09	10.93000	11.800000	10.8800	11.3300	+5.395%	4,947,785	-59.400%
2025-12-08	10.48000	10.850000	10.2500	10.7500	+2.381%	2,154,473	-57.209%
2025-12-05	10.62500	10.910000	10.4000	10.5000	-3.226%	1,204,948	-56.190%
2025-12-04	10.71000	10.960000	10.5100	10.8500	+0.556%	1,800,455	-57.604%
2025-12-03	9.94500	10.800000	9.7500	10.7900	+8.333%	2,898,335	-57.368%
2025-12-02	9.83000	10.190000	9.7500	9.9600	+1.529%	1,715,966	-53.815%
2025-12-01	9.53000	10.270000	9.3700	9.8100	+1.763%	3,373,380	-53.109%
2025-11-28	9.24000	9.726000	9.2400	9.6400	+4.555%	1,205,002	-52.282%
2025-11-26	9.15000	9.300000	8.7700	9.2200	+0.765%	880,076	-50.108%
2025-11-25	9.20000	9.450000	9.0100	9.1500	-1.613%	1,125,255	-49.727%
2025-11-24	8.81000	9.440000	8.7100	9.3000	+5.802%	2,168,632	-50.538%
2025-11-21	8.65000	9.030000	7.9500	8.7900	-1.125%	3,687,644	-47.668%
2025-11-20	10.39000	10.790000	8.7600	8.8900	-13.353%	6,406,347	-48.256%
2025-11-19	9.02000	10.280000	9.0100	10.2600	+13.747%	6,322,018	-55.166%
2025-11-18	8.27000	9.080000	7.7500	9.0200	+8.283%	5,739,953	-49.002%
2025-11-17	8.11000	8.500000	7.7700	8.3300	+2.460%	3,093,223	-44.778%
2025-11-14	7.74000	8.860000	7.0315	8.1300	+3.699%	4,849,529	-43.419%
2025-11-13	8.76000	8.800000	6.4000	7.8400	-7.765%	12,713,047	-41.327%
2025-11-12	9.60000	9.740000	8.3200	8.5000	-10.714%	6,831,766	-45.882%
2025-11-11	9.94000	10.050000	9.4700	9.5200	-4.514%	1,791,127	-51.681%
2025-11-10	9.73000	10.060000	9.7200	9.9700	+2.890%	1,373,559	-53.862%
2025-11-07	9.85000	9.850000	9.3800	9.6900	-1.223%	1,473,276	-52.528%
2025-11-06	10.15000	10.210000	9.6100	9.8100	-3.254%	1,510,973	-53.109%
2025-11-05	9.73000	10.380000	9.7200	10.1400	+4.428%	1,645,519	-54.635%
2025-11-04	10.22000	10.240000	9.7000	9.7100	-6.147%	1,480,518	-52.626%
2025-11-03	9.50000	10.500000	9.4200	10.3460	+8.562%	2,399,955	-55.538%
2025-10-31	9.90000	9.980000	9.0800	9.5300	-2.456%	2,949,689	-51.731%
2025-10-30	10.30000	10.320000	9.7500	9.7700	-4.310%	2,014,006	-52.917%
2025-10-29	10.68000	10.750000	10.0200	10.2100	-4.131%	2,322,038	-54.946%
2025-10-28	10.95000	11.100000	9.9200	10.6500	-1.843%	3,258,373	-56.808%
2025-10-27	10.90000	11.190000	10.6400	10.8500	+2.070%	1,324,494	-57.604%
2025-10-24	11.34500	11.345000	10.5101	10.6300	-6.401%	2,348,211	-56.726%
2025-10-23	11.12000	11.420000	11.0900	11.3570	+2.965%	1,101,948	-59.496%
2025-10-22	11.76000	11.940000	10.9900	11.0300	-5.887%	2,498,259	-58.296%
2025-10-21	11.00000	12.060000	10.9900	11.7200	+9.738%	4,567,646	-60.751%
2025-10-20	10.27000	11.250000	10.2700	10.6800	+4.297%	3,146,475	-56.929%
2025-10-17	9.75000	10.680000	9.6000	10.2400	+4.383%	3,108,453	-55.078%
2025-10-16	9.60000	10.580000	9.5900	9.8100	+2.615%	3,639,707	-53.109%
2025-10-15	9.84000	9.900000	9.2900	9.5600	-2.747%	4,214,766	-51.883%
2025-10-14	10.35000	10.360000	8.8900	9.8300	-9.651%	8,945,615	-53.204%
2025-10-13	11.82000	12.080000	10.7800	10.8800	-5.801%	4,794,653	-57.721%
2025-10-10	11.88500	11.920000	11.4000	11.5500	-2.202%	2,622,439	-60.173%
2025-10-09	11.87000	12.100000	11.8100	11.8100	-0.505%	1,476,073	-61.050%
2025-10-08	11.84000	12.020000	11.6800	11.8700	0.000%	1,592,285	-61.247%
2025-10-07	12.10000	12.170000	11.7500	11.8700	-1.412%	1,520,681	-61.247%
2025-10-06	12.36000	12.500000	11.9500	12.0400	-0.987%	1,794,442	-61.794%
2025-10-03	12.44000	12.790000	12.0100	12.1600	-1.856%	3,999,926	-62.171%
2025-10-02	11.92000	12.430000	11.7900	12.3900	+3.856%	2,804,116	-62.873%
2025-10-01	11.66000	11.950000	11.5200	11.9300	+1.359%	2,844,646	-61.442%
2025-09-30	12.20000	12.250000	11.5000	11.7700	-3.350%	3,438,332	-60.918%
2025-09-29	12.40000	13.200000	12.1300	12.1780	-1.313%	2,336,809	-62.227%
2025-09-26	12.61000	12.680000	12.2500	12.3400	-0.404%	3,030,506	-62.723%
2025-09-25	12.54000	12.670000	12.1700	12.3900	-1.877%	2,599,108	-62.873%
2025-09-24	12.95000	13.300000	12.5200	12.6270	-0.339%	4,828,069	-63.570%
2025-09-23	11.26000	12.750000	11.1200	12.6700	+9.224%	4,713,665	-63.694%
2025-09-22	12.23000	12.230000	11.4200	11.6000	-5.105%	3,719,460	-60.345%
2025-09-19	12.94000	13.050000	11.6900	12.2240	-5.824%	5,302,645	-62.369%
2025-09-18	13.45000	13.590000	12.9100	12.9800	-3.207%	3,638,961	-64.561%
2025-09-17	12.95000	13.550000	12.8500	13.4100	+5.176%	4,111,761	-65.697%
2025-09-16	13.19000	13.250000	12.7500	12.7500	-1.998%	2,643,668	-63.922%
2025-09-15	13.50000	13.990000	12.6300	13.0100	-3.630%	5,788,594	-64.643%
2025-09-12	14.40000	14.990000	13.4500	13.5000	-4.614%	9,184,404	-65.926%
2025-09-11	13.30000	14.750000	12.7100	14.1530	+11.793%	8,513,429	-67.498%
2025-09-10	13.40000	13.500000	12.3500	12.6600	-4.164%	4,376,334	-63.665%
2025-09-09	13.01000	13.380000	12.2100	13.2100	+4.016%	9,780,156	-65.178%
2025-09-08	12.00000	12.950000	12.0000	12.7000	+6.902%	8,097,204	-63.780%
2025-09-05	12.06000	12.549600	11.7900	11.8800	+0.763%	4,335,520	-61.279%
2025-09-04	11.60000	12.870000	11.5600	11.7900	+4.152%	9,285,463	-60.984%
2025-09-03	9.73000	12.550000	9.7300	11.3200	+16.461%	9,094,082	-59.364%
2025-09-02	9.60000	9.800000	9.4500	9.7200	+2.857%	3,161,708	-52.675%
2025-08-29	9.26000	9.650000	9.0800	9.4500	+0.532%	2,973,988	-51.323%
2025-08-28	9.41000	9.550000	9.3000	9.4000	+0.427%	2,180,091	-51.064%
2025-08-27	9.11000	9.380000	9.1100	9.3600	+2.970%	3,354,654	-50.855%
2025-08-26	9.03000	9.160000	8.9200	9.0900	+0.888%	965,490	-49.395%
2025-08-25	9.18000	9.200000	8.9700	9.0100	-2.161%	1,514,027	-48.946%
2025-08-22	9.01000	9.310000	8.9600	9.2090	+2.664%	2,020,691	-50.049%
2025-08-21	8.82000	9.130000	8.8100	8.9700	+0.787%	1,666,592	-48.718%
2025-08-20	9.10000	9.150000	8.8100	8.9000	-2.944%	2,072,258	-48.315%
2025-08-19	9.30000	9.400000	8.9600	9.1700	-1.079%	2,948,531	-49.836%
2025-08-18	8.94000	9.340000	8.8100	9.2700	+3.691%	2,894,122	-50.378%
2025-08-15	8.91000	9.040000	8.7500	8.9400	+0.449%	3,949,810	-48.546%
2025-08-14	9.00000	9.124000	8.7200	8.9000	-1.440%	3,720,060	-48.315%
2025-08-13	8.94000	9.240000	8.9300	9.0300	+1.689%	3,243,502	-49.059%
2025-08-12	9.08000	9.290000	8.7200	8.8800	-1.661%	5,685,429	-48.198%
2025-08-11	8.61000	9.250000	8.5600	9.0300	+13.158%	14,412,408	-49.059%
2025-08-08	6.60000	8.020000	6.6000	7.9800	+20.909%	10,466,038	-42.356%
2025-08-07	6.59000	7.000000	6.5600	6.6000	+0.091%	2,107,521	-30.303%
2025-08-06	6.75000	6.800000	6.4940	6.5940	-3.413%	1,613,851	-30.240%
2025-08-05	7.00000	7.064000	6.7900	6.8270	-2.471%	1,228,890	-32.620%
2025-08-04	7.25000	7.350000	6.9000	7.0000	-3.315%	1,712,367	-34.286%
2025-08-01	7.48000	7.520000	7.0300	7.2400	+14.016%	4,740,193	-36.464%
2025-07-31	6.76000	6.930000	6.3500	6.3500	-6.065%	1,180,312	-27.559%
2025-07-30	7.00000	7.190000	6.7500	6.7600	-3.290%	1,760,751	-31.953%
2025-07-29	6.20000	7.390000	6.1400	6.9900	+10.777%	5,133,702	-34.192%
2025-07-28	6.25000	6.550000	6.0700	6.3100	-2.171%	2,744,843	-27.100%
2025-07-25	6.75000	6.780000	5.6500	6.4500	-4.444%	7,542,794	-28.682%
2025-07-24	6.90000	7.150000	6.7300	6.7500	-2.597%	1,515,616	-31.852%
2025-07-23	6.31000	7.218000	6.0100	6.9300	+9.687%	4,158,769	-33.622%
2025-07-22	6.75000	6.800000	6.2500	6.3180	-6.400%	4,938,693	-27.192%
2025-07-21	7.01000	7.070000	6.7500	6.7500	-4.930%	2,278,530	-31.852%
2025-07-18	7.25000	7.300000	7.0400	7.1000	-3.005%	1,130,467	-35.211%
2025-07-17	7.45000	7.479856	7.1940	7.3200	-2.400%	1,074,283	-37.158%
2025-07-16	7.45000	7.550000	7.3650	7.5000	+0.671%	722,616	-38.667%
2025-07-15	7.66000	7.690000	7.3500	7.4500	-2.614%	1,194,202	-38.255%
2025-07-14	7.31000	7.660000	7.2900	7.6500	+4.223%	1,054,375	-39.869%
2025-07-11	7.10000	7.410000	7.1000	7.3400	-2.264%	1,284,926	-37.330%
2025-07-10	7.48000	7.628500	7.4600	7.5100	+0.267%	1,107,454	-38.748%
2025-07-09	7.68000	7.700000	7.3400	7.4900	-2.347%	1,934,289	-38.585%
2025-07-08	7.71000	7.820000	7.6700	7.6700	-0.519%	775,023	-40.026%
2025-07-07	7.94000	7.950000	7.6900	7.7100	-3.383%	2,016,676	-40.337%
2025-07-03	7.96000	8.130000	7.8800	7.9800	+0.251%	1,314,140	-42.356%
2025-07-02	7.81000	8.350000	7.6500	7.9600	+0.505%	1,531,057	-42.211%
2025-07-01	8.24000	8.260000	7.9000	7.9200	-3.883%	1,577,435	-41.919%
2025-06-30	8.30000	8.370000	7.9800	8.2400	-1.553%	2,296,991	-44.175%
2025-06-27	8.49000	8.580000	8.3150	8.3700	-1.297%	1,350,562	-45.042%
2025-06-26	8.29000	8.580000	8.2900	8.4800	+2.788%	3,039,211	-45.755%
2025-06-25	8.19000	8.400000	8.1800	8.2500	+0.733%	1,364,855	-44.242%
2025-06-24	8.10000	8.280000	8.0500	8.1900	+1.361%	1,416,496	-43.834%
2025-06-23	8.04000	8.170000	7.8500	8.0800	-1.102%	2,325,342	-43.069%
2025-06-20	8.03000	8.350000	7.9000	8.1700	+0.740%	2,220,280	-43.696%
2025-06-18	8.02000	8.250000	8.0000	8.1100	+1.248%	2,233,851	-43.280%
2025-06-17	8.02000	8.400000	7.9000	8.0100	+0.250%	2,576,165	-42.572%
2025-06-16	7.84000	8.050000	7.7600	7.9900	+2.043%	3,333,226	-42.428%
2025-06-13	7.64000	7.956000	7.5200	7.8300	-1.385%	2,445,655	-41.252%
2025-06-12	7.90000	8.000000	7.6700	7.9400	+0.253%	2,401,792	-42.065%
2025-06-11	7.60000	7.990000	7.5900	7.9200	+4.348%	3,994,895	-41.919%
2025-06-10	7.30000	7.730000	7.2000	7.5900	+3.973%	2,532,409	-39.394%
2025-06-09	7.05000	7.330000	7.0000	7.3000	+0.829%	1,917,299	-36.986%
2025-06-06	7.03000	7.380000	7.0100	7.2400	+4.173%	3,543,013	-36.464%
2025-06-05	6.85000	7.380000	6.7500	6.9500	+1.460%	5,032,370	-33.813%
2025-06-04	7.57000	7.650000	5.9700	6.8500	-8.545%	15,676,984	-32.847%
2025-06-03	7.75000	7.960000	7.4900	7.4900	-6.082%	6,056,665	-38.585%
2025-06-02	7.96000	8.090000	7.9000	7.9750	+0.441%	2,769,922	-42.320%
2025-05-30	7.94000	8.090000	7.7700	7.9400	+1.405%	4,326,999	-42.065%
2025-05-29	8.01000	8.100000	7.5700	7.8300	-2.125%	5,731,347	-41.252%
2025-05-28	8.79000	8.900000	7.6800	8.0000	+5.263%	13,068,029	-42.500%
2025-05-27	7.79000	8.089900	7.6000	7.6000	-2.062%	5,262,978	-39.474%
2025-05-23	7.90000	8.000000	7.4200	7.7600	-3.602%	11,014,248	-40.722%
2025-05-22	7.60000	8.140000	6.9100	8.0500	+41.975%	27,324,806	-42.857%
2025-05-21	5.83000	5.990000	5.6100	5.6700	-2.744%	2,074,781	-18.871%
2025-05-20	5.50000	5.950000	5.4600	5.8300	+6.000%	4,147,283	-21.098%
2025-05-19	5.44000	5.500000	5.4100	5.5000	+0.733%	769,677	-16.364%
2025-05-16	5.43000	5.500000	5.4200	5.4600	+0.552%	808,747	-15.751%
2025-05-15	5.37000	5.500000	5.3600	5.4300	+0.370%	727,659	-15.285%
2025-05-14	5.50000	5.505000	5.3200	5.4100	+0.185%	779,779	-14.972%
2025-05-13	5.40000	5.530000	5.4000	5.4000	-0.917%	1,218,853	-14.815%
2025-05-12	5.50000	5.650000	5.4200	5.4500	+1.301%	2,017,171	-15.596%
2025-05-09	5.44000	5.470000	5.2700	5.3800	-0.738%	1,077,861	-14.498%
2025-05-08	5.28000	5.480000	5.2000	5.4200	+2.652%	1,910,967	-15.129%
2025-05-07	5.31000	5.330000	5.1900	5.2800	+0.190%	1,084,672	-12.879%
2025-05-06	5.17000	5.280000	5.1700	5.2700	+1.346%	1,065,966	-12.713%
2025-05-05	5.10000	5.250000	5.1000	5.2000	+1.365%	1,157,292	-11.538%
2025-05-02	5.17000	5.264000	5.1000	5.1300	-0.774%	1,746,096	-10.331%
2025-05-01	5.18000	5.340000	5.1000	5.1700	-0.193%	1,230,819	-11.025%
2025-04-30	5.20000	5.200000	4.9900	5.1800	-0.576%	795,068	-11.197%
2025-04-29	5.13000	5.230000	5.0600	5.2100	+1.559%	1,201,028	-11.708%
2025-04-28	5.14000	5.240000	5.0700	5.1300	-0.965%	652,109	-10.331%
2025-04-25	5.19500	5.220000	5.0300	5.1800	-1.894%	952,742	-11.197%
2025-04-24	5.34000	5.350000	5.1450	5.2800	+0.190%	1,081,348	-12.879%
2025-04-23	5.31000	5.400000	5.2700	5.2700	+1.934%	1,444,053	-12.713%
2025-04-22	5.02000	5.180000	5.0100	5.1700	+2.376%	1,110,844	-11.025%
2025-04-21	5.20000	5.200000	4.8900	5.0500	-2.510%	1,343,102	-8.911%
2025-04-17	5.18000	5.263500	5.0500	5.1800	+1.172%	896,647	-11.197%
2025-04-16	5.32000	5.400000	5.0300	5.1200	-5.882%	1,543,021	-10.156%
2025-04-15	5.20000	5.450000	5.1700	5.4400	+4.215%	2,019,558	-15.441%
2025-04-14	4.92000	5.550000	4.8700	5.2200	+8.299%	4,634,193	-11.877%
2025-04-11	4.80000	4.960000	4.6700	4.8200	+1.474%	1,262,215	-4.564%
2025-04-10	4.95000	4.950000	4.6000	4.7500	-5.941%	3,132,281	-3.158%
2025-04-09	4.19000	5.150000	4.1800	5.0500	+17.442%	5,923,524	-8.911%
2025-04-08	4.77000	5.190000	4.2000	4.3000	-8.120%	5,119,934	+6.977%
2025-04-07	4.15000	4.690000	4.0600	4.6800	+0.429%	8,266,225	-1.709%
2025-04-04	4.90000	5.000000	4.5000	4.6600	-11.238%	6,396,734	-1.288%
2025-04-03	5.32500	5.440000	5.1200	5.2500	-6.417%	2,407,404	-12.381%
2025-04-02	5.70000	5.750000	5.4200	5.6100	-1.751%	1,283,616	-18.004%
2025-04-01	5.37000	5.740000	5.3500	5.7100	+6.729%	2,375,913	-19.440%
2025-03-31	5.64000	5.670000	5.1400	5.3500	-6.794%	3,348,024	-14.019%
2025-03-28	6.02000	6.070000	5.6700	5.7400	-4.809%	1,920,648	-19.861%
2025-03-27	6.00000	6.340000	5.9800	6.0300	+0.836%	2,053,565	-23.715%
2025-03-26	6.23500	6.480000	5.9000	5.9800	-4.473%	3,978,224	-23.077%
2025-03-25	6.00000	6.360000	5.9500	6.2600	+5.387%	4,918,823	-26.518%
2025-03-24	5.76000	5.980000	5.5000	5.9400	+9.191%	5,793,072	-22.559%
2025-03-21	5.18500	5.442000	4.9800	5.4400	+5.426%	3,300,314	-15.441%
2025-03-20	5.09000	5.170000	4.9500	5.1600	+1.575%	5,586,466	-10.853%
2025-03-19	4.71000	5.100000	4.7100	5.0800	+7.627%	2,575,157	-9.449%
2025-03-18	4.95500	4.960000	4.5800	4.7200	-2.479%	2,504,420	-2.542%
2025-03-17	5.11000	5.120000	4.7500	4.8400	-4.912%	4,064,788	-4.959%
2025-03-14	4.72000	5.100000	4.7100	5.0900	+10.893%	5,095,877	-9.627%
2025-03-13	4.88000	5.100000	4.5000	4.5900	-4.772%	3,064,238	+0.218%
2025-03-12	4.55000	4.880000	4.5000	4.8200	+8.804%	3,030,797	-4.564%
2025-03-11	4.08000	4.580000	4.0500	4.4300	+7.524%	5,557,589	+3.837%
2025-03-10	4.80000	4.850000	4.1200	4.1200	-16.768%	6,173,455	+11.650%
2025-03-07	5.03000	5.040000	4.5000	4.9500	-2.367%	7,993,208	-7.071%
2025-03-06	5.43000	5.490000	5.0100	5.0700	-7.650%	3,385,886	-9.270%
2025-03-05	5.37000	5.550000	5.1300	5.4900	+2.607%	2,155,655	-16.211%
2025-03-04	5.33000	5.410000	4.9600	5.3505	-3.421%	5,080,350	-14.027%
2025-03-03	5.49000	5.740000	5.4900	5.5400	+0.911%	2,039,446	-16.968%
2025-02-28	5.61000	5.650000	5.3400	5.4900	-2.139%	3,709,529	-16.211%
2025-02-27	5.63000	5.940000	5.6000	5.6100	-0.178%	3,656,846	-18.004%
2025-02-26	5.65000	6.140000	5.6000	5.6200	-1.576%	3,076,733	-18.149%
2025-02-25	5.90000	6.000000	5.5600	5.7100	-7.903%	3,399,183	-19.440%
2025-02-24	6.19000	6.290000	5.8000	6.2000	-1.431%	3,997,625	-25.806%
2025-02-21	6.57000	6.600000	6.1600	6.2900	-3.231%	7,378,870	-26.868%
2025-02-20	6.78000	7.000000	6.0500	6.5000	-3.274%	4,590,973	-29.231%
2025-02-19	6.51000	6.790000	6.5100	6.7200	+3.226%	5,255,089	-31.548%
2025-02-18	6.35000	6.590000	6.3400	6.5100	+0.930%	5,111,817	-29.339%
2025-02-14	6.20000	6.500000	6.1400	6.4500	+5.392%	5,512,436	-28.682%
2025-02-13	6.43000	6.490000	6.0200	6.1200	-3.622%	3,185,028	-24.837%
2025-02-12	6.24000	6.450000	6.2000	6.3500	+1.276%	2,505,076	-27.559%
2025-02-11	6.22000	6.350000	6.2000	6.2700	+1.538%	2,176,345	-26.635%
2025-02-10	6.14000	6.340000	5.9700	6.1750	+0.899%	3,694,111	-25.506%
2025-02-07	6.23000	6.330000	5.9590	6.1200	-2.080%	3,151,679	-24.837%
2025-02-06	6.09000	6.570000	5.9000	6.2500	+15.955%	11,561,829	-26.400%
2025-02-05	5.00000	5.390000	5.0000	5.3900	+6.102%	4,010,877	-14.657%
2025-02-04	4.82000	5.190000	4.8200	5.0800	+4.312%	2,805,339	-9.449%
2025-02-03	5.00000	5.080000	4.7000	4.8700	-6.346%	6,650,313	-5.544%
2025-01-31	5.38000	5.380000	5.2000	5.2000	-2.804%	1,988,964	-11.538%
2025-01-30	5.32000	5.470000	5.2200	5.3500	+0.564%	1,911,443	-14.019%
2025-01-29	5.28000	5.480000	5.1800	5.3200	-2.206%	1,992,832	-13.534%
2025-01-28	5.03000	5.580000	5.0000	5.4400	+7.510%	3,967,184	-15.441%
2025-01-27	5.01000	5.280000	4.8900	5.0600	-3.250%	5,069,802	-9.091%
2025-01-24	5.46000	5.500000	4.8000	5.2300	-7.923%	10,568,257	-12.046%
2025-01-23	5.91000	5.980000	5.6800	5.6800	-4.216%	2,414,114	-19.014%
2025-01-22	6.13000	6.130000	5.6500	5.9300	-3.420%	5,780,503	-22.428%
2025-01-21	6.34000	6.650000	5.5200	6.1400	+0.656%	11,320,621	-25.081%
2025-01-17	4.89000	6.350000	4.7500	6.1000	+26.294%	13,351,167	-24.590%
2025-01-16	5.81000	5.940000	4.5800	4.8300	-14.664%	15,533,293	-4.762%
2025-01-15	6.99000	7.150000	5.2700	5.6600	-11.975%	19,818,796	-18.728%
2025-01-14	5.42000	6.850000	5.4200	6.4300	+21.092%	20,895,174	-28.460%
2025-01-13	5.17000	5.330000	5.1100	5.3100	+5.149%	6,729,088	-13.371%
2025-01-10	5.06000	5.250000	4.9200	5.0500	+2.227%	14,465,689	-8.911%
2025-01-08	4.53000	4.970000	4.4200	4.9400	+12.273%	10,725,463	-6.883%
2025-01-07	4.45000	4.610000	4.1500	4.4000	+4.265%	7,568,046	+4.545%
2025-01-06	4.52000	5.090000	3.2000	4.2200	-2.619%	22,451,068	+9.005%
2025-01-03	3.45000	4.360000	3.4500	4.3335	+28.591%	24,271,703	+6.150%
2025-01-02	3.31000	3.450000	3.1800	3.3700	+3.200%	6,784,399	+36.499%
2024-12-31	3.44000	3.500000	3.0300	3.2655	-1.642%	10,782,326	+40.867%
2024-12-30	2.48000	3.500000	2.2300	3.3200	+33.871%	9,554,189	+38.554%
2024-12-27	2.55000	2.560000	2.4800	2.4800	-3.125%	1,953,571	+85.484%
2024-12-26	2.62000	2.690000	2.5600	2.5600	-2.327%	1,166,582	+79.688%
2024-12-24	2.60000	2.690000	2.5500	2.6210	+0.421%	3,314,804	+75.506%
2024-12-23	2.67000	2.670000	2.5800	2.6100	-1.880%	2,006,288	+76.245%
2024-12-20	2.59000	2.745500	2.5600	2.6600	+1.527%	3,392,452	+72.932%
2024-12-19	2.64000	2.675500	2.5700	2.6200	-0.380%	3,817,885	+75.573%
2024-12-18	2.68000	2.780000	2.5700	2.6300	-1.128%	4,517,733	+74.905%
2024-12-17	2.48000	2.740000	2.4800	2.6600	+5.976%	3,559,591	+72.932%
2024-12-16	2.53000	2.590000	2.5000	2.5100	-0.791%	3,055,437	+83.267%
2024-12-13	2.64000	2.670000	2.5000	2.5300	-3.065%	2,583,674	+81.818%
2024-12-12	2.62000	2.740000	2.5800	2.6100	-0.760%	7,685,389	+76.245%
2024-12-11	2.82000	2.850000	2.5800	2.6300	-6.572%	4,812,559	+74.905%
2024-12-10	2.78000	2.880000	2.7600	2.8150	+0.896%	3,222,314	+63.410%
2024-12-09	2.72000	2.890000	2.6300	2.7900	+3.333%	5,639,772	+64.875%
2024-12-06	2.48000	2.740000	2.4600	2.7000	+9.756%	4,455,346	+70.370%
2024-12-05	2.26000	2.540000	2.2200	2.4600	+6.957%	7,682,245	+86.992%
2024-12-04	2.68000	2.745000	2.0800	2.3000	-13.208%	15,109,692	+100.000%
2024-12-03	2.56000	2.710000	2.5200	2.6500	+5.159%	4,981,904	+73.585%
2024-12-02	3.12000	3.200000	2.4000	2.5200	-18.710%	11,155,541	+82.540%
2024-11-29	3.13000	3.180000	3.0500	3.1000	-0.958%	2,003,676	+48.387%
2024-11-27	3.28000	3.350000	3.0900	3.1300	-4.573%	5,644,327	+46.965%
2024-11-26	3.55000	3.560000	3.1600	3.2800	-7.606%	9,649,676	+40.244%
2024-11-25	3.13000	3.550000	3.1300	3.5500	+14.516%	12,140,313	+29.577%
2024-11-22	3.12000	3.210000	3.0000	3.1000	0.000%	7,630,331	+48.387%
2024-11-21	2.88000	3.160000	2.8600	3.1000	+6.164%	9,194,821	+48.387%
2024-11-20	2.84750	3.050000	2.8000	2.9200	-9.317%	7,991,469	+57.534%
2024-11-19	3.30000	3.480000	3.2000	3.2200	-2.217%	6,365,525	+42.857%
2024-11-18	3.03000	3.430000	3.0200	3.2930	+9.767%	9,145,031	+39.690%
2024-11-15	2.89000	3.050000	2.8000	3.0000	+3.806%	11,366,087	+53.333%
2024-11-14	2.97000	3.000000	2.6300	2.8900	-1.027%	20,508,685	+59.170%
2024-11-13	2.86000	3.200000	2.4500	2.9200	+3.915%	26,046,922	+57.534%
2024-11-12	2.21000	2.930000	2.2000	2.8100	+27.149%	31,667,783	+63.701%
2024-11-11	2.00000	2.230000	1.9900	2.2100	+15.707%	21,959,473	+108.145%
2024-11-08	1.88000	2.050000	1.8100	1.9100	+3.804%	9,130,954	+140.838%
2024-11-07	1.66000	2.030000	1.5800	1.8400	+10.180%	16,892,844	+150.000%
2024-11-06	1.79000	1.800000	1.5000	1.6700	+39.167%	20,426,689	+175.449%
2024-11-05	1.18000	1.320000	1.1800	1.2000	+1.695%	7,178,786	+283.333%
2024-11-04	1.22000	1.240000	1.1200	1.1800	-3.120%	4,415,062	+289.831%
2024-11-01	1.30000	1.300000	1.1850	1.2180	-5.581%	3,531,623	+277.668%
2024-10-31	1.29000	1.320000	1.2550	1.2900	-0.769%	3,319,786	+256.589%
2024-10-30	1.33000	1.360000	1.2800	1.3000	-1.515%	1,737,317	+253.846%
2024-10-29	1.38000	1.420000	1.3100	1.3200	-3.650%	2,822,287	+248.485%
2024-10-28	1.45000	1.490000	1.3000	1.3700	-3.860%	3,743,043	+235.766%
2024-10-25	1.38000	1.450000	1.3700	1.4250	+4.779%	2,004,028	+222.807%
2024-10-24	1.47000	1.485000	1.3500	1.3600	-5.556%	2,618,786	+238.235%
2024-10-23	1.42000	1.510000	1.4000	1.4400	0.000%	3,689,141	+219.444%
2024-10-22	1.38000	1.480000	1.3800	1.4400	+4.348%	5,186,211	+219.444%
2024-10-21	1.29000	1.400000	1.2900	1.3800	+6.977%	3,654,623	+233.333%
2024-10-18	1.31000	1.315000	1.2700	1.2900	-0.922%	1,304,716	+256.589%
2024-10-17	1.26000	1.330000	1.2500	1.3020	+3.333%	1,901,378	+253.303%
2024-10-16	1.24000	1.300000	1.2400	1.2600	+1.245%	1,199,985	+265.079%
2024-10-15	1.25000	1.290000	1.2200	1.2445	-2.008%	1,634,646	+269.626%
2024-10-14	1.15000	1.300000	1.1500	1.2700	+9.483%	5,042,382	+262.205%
2024-10-11	1.14000	1.160000	1.1300	1.1600	+2.655%	819,830	+296.552%
2024-10-10	1.10000	1.160000	1.1000	1.1300	+2.727%	1,174,467	+307.080%
2024-10-09	1.12000	1.125000	1.0700	1.1000	-0.362%	840,406	+318.182%
2024-10-08	1.13000	1.130000	1.0800	1.1040	-0.541%	759,865	+316.667%
2024-10-07	1.13000	1.130000	1.0800	1.1100	-0.893%	1,259,946	+314.414%
2024-10-04	1.13000	1.150000	1.0800	1.1200	-0.885%	1,459,818	+310.714%
2024-10-03	1.12000	1.130000	1.1000	1.1300	+0.044%	388,657	+307.080%

.dark-mode .bBS9fx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bBS9fx{ color: #333333; background-color: white; border: 2px solid #333333; }FMCCFREDDIE MACstock OTC

FMCC
FREDDIE MAC
stock OTC