Dark

FMCC
FREDDIE MAC
stock OTC

EOD

Aug 7, 2026

5.48USD+2.048%(+0.11)1,709,760

Pre-market

0.00USD-100.000%(-5.37)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	5.43000	5.507000	5.330000	5.480000	+2.048%	1,709,760	0.000%
2026-08-06	5.09000	5.440000	5.030000	5.370000	+5.294%	1,401,791	+2.048%
2026-08-05	5.19000	5.190000	4.990000	5.100000	-0.778%	2,175,881	+7.451%
2026-08-04	5.25000	5.440000	5.140000	5.140000	-2.281%	1,810,738	+6.615%
2026-08-03	5.52000	5.590000	5.250000	5.260000	-4.503%	1,958,744	+4.183%
2026-07-31	5.59000	5.670000	5.420000	5.508000	-0.935%	843,171	-0.508%
2026-07-30	5.52000	5.650000	5.500000	5.560000	+0.361%	941,672	-1.439%
2026-07-29	5.61000	5.640000	5.450000	5.540000	-1.773%	1,369,943	-1.083%
2026-07-28	5.55000	5.650000	5.349999	5.640000	+1.031%	1,444,234	-2.837%
2026-07-27	5.59000	5.820000	5.470000	5.582446	+0.766%	1,738,622	-1.835%
2026-07-24	5.41000	5.590000	5.350000	5.540000	+0.362%	1,526,250	-1.083%
2026-07-23	5.73000	5.760000	5.410000	5.520000	-4.828%	1,410,911	-0.725%
2026-07-22	5.63000	5.830000	5.480000	5.800000	+3.387%	1,170,454	-5.517%
2026-07-21	5.60000	5.820000	5.510000	5.610000	-3.442%	1,372,594	-2.317%
2026-07-20	5.45000	5.810000	5.170000	5.810000	+5.829%	2,163,905	-5.680%
2026-07-17	5.25000	5.550000	5.000000	5.490000	+4.571%	3,544,511	-0.182%
2026-07-16	5.46000	5.522000	5.200000	5.250000	-3.846%	1,156,778	+4.381%
2026-07-15	5.30000	5.523500	5.280000	5.460000	-0.365%	900,625	+0.366%
2026-07-14	5.66000	5.690000	5.390000	5.480000	-3.009%	1,134,513	0.000%
2026-07-13	5.88000	5.940000	5.600000	5.650000	-4.561%	1,418,400	-3.009%
2026-07-10	5.50000	5.950000	5.500000	5.920000	+7.636%	2,127,755	-7.432%
2026-07-09	5.36000	5.610000	5.350000	5.500000	+3.189%	1,950,725	-0.364%
2026-07-08	5.68000	5.680000	5.250000	5.330000	-4.991%	2,982,917	+2.814%
2026-07-07	5.66000	5.780000	5.600000	5.610000	-1.058%	1,054,182	-2.317%
2026-07-06	5.74000	5.830000	5.640000	5.670000	-0.176%	1,443,718	-3.351%
2026-07-02	5.84000	5.942000	5.620000	5.680000	-3.237%	1,727,863	-3.521%
2026-07-01	6.05000	6.250000	5.800000	5.870000	-1.839%	1,724,826	-6.644%
2026-06-30	6.20000	6.280000	5.960000	5.980000	-3.548%	1,280,484	-8.361%
2026-06-29	6.17000	6.270000	5.920070	6.200000	+0.486%	1,182,020	-11.613%
2026-06-26	6.52000	6.520000	5.910000	6.170000	-5.368%	2,289,229	-11.183%
2026-06-25	6.44000	6.810000	6.060000	6.520000	+1.558%	4,720,007	-15.951%
2026-06-24	5.59000	6.520000	5.426500	6.420000	+14.296%	3,461,307	-14.642%
2026-06-23	5.81000	5.850000	5.300000	5.617000	-4.310%	2,223,434	-2.439%
2026-06-22	5.99000	6.008000	5.800000	5.870000	-1.839%	3,271,864	-6.644%
2026-06-18	5.91000	6.030000	5.800000	5.980000	+0.673%	892,601	-8.361%
2026-06-17	6.01000	6.180000	5.880000	5.940000	-1.493%	2,362,925	-7.744%
2026-06-16	6.10000	6.200000	5.980000	6.030000	-0.495%	2,946,898	-9.121%
2026-06-15	5.85000	6.150000	5.850000	6.060000	+4.231%	2,830,455	-9.571%
2026-06-12	5.59000	5.890000	5.580000	5.814000	+2.757%	4,863,612	-5.745%
2026-06-11	5.52000	5.870000	5.450000	5.658000	+1.216%	2,361,315	-3.146%
2026-06-10	5.60000	5.800000	5.500000	5.590000	-1.585%	1,770,672	-1.968%
2026-06-09	5.94000	5.981000	5.590000	5.680000	-2.906%	2,708,956	-3.521%
2026-06-08	5.82000	6.120000	5.730000	5.850000	-2.337%	2,061,360	-6.325%
2026-06-05	6.46000	6.650000	5.810000	5.990000	-1.155%	3,839,207	-8.514%
2026-06-04	5.75000	6.190000	5.740000	6.060000	+6.503%	2,190,628	-9.571%
2026-06-03	6.22000	6.250000	5.640000	5.690000	-7.929%	5,162,293	-3.691%
2026-06-02	6.47000	6.480000	6.140000	6.180000	-4.482%	1,858,408	-11.327%
2026-06-01	6.25000	6.490000	6.110000	6.470000	+1.802%	2,725,044	-15.301%
2026-05-29	6.45000	6.460000	6.250000	6.355500	-1.618%	1,562,901	-13.775%
2026-05-28	6.60000	6.600000	6.410000	6.460000	-2.121%	989,582	-15.170%
2026-05-27	6.27600	6.640000	6.170000	6.600000	+4.596%	2,370,435	-16.970%
2026-05-26	6.49000	6.550000	6.210000	6.310000	-1.560%	1,837,923	-13.154%
2026-05-22	6.42000	6.630000	6.350000	6.410000	+0.470%	1,461,615	-14.509%
2026-05-21	6.43000	6.650000	6.150000	6.380000	-0.468%	1,180,494	-14.107%
2026-05-20	6.20000	6.530000	6.060000	6.410000	+2.972%	1,294,247	-14.509%
2026-05-19	6.25000	6.410000	5.970000	6.225000	-0.876%	2,635,796	-11.968%
2026-05-18	6.92000	6.930000	6.260000	6.280000	-8.853%	2,197,667	-12.739%
2026-05-15	6.99000	7.050000	6.890000	6.890000	-1.289%	977,715	-20.464%
2026-05-14	7.07000	7.170000	6.970000	6.980000	-0.852%	1,345,677	-21.490%
2026-05-13	6.97000	7.100000	6.900000	7.040000	+2.244%	1,724,541	-22.159%
2026-05-12	6.97000	7.150000	6.800000	6.885500	-0.928%	1,978,520	-20.412%
2026-05-11	7.05000	7.210000	6.830000	6.950000	-0.997%	2,858,982	-21.151%
2026-05-08	7.13000	7.190000	6.970000	7.020000	-1.681%	2,882,765	-21.937%
2026-05-07	7.43000	7.580000	7.100000	7.140000	-3.774%	3,436,439	-23.249%
2026-05-06	7.15000	7.480000	6.940000	7.420000	+4.507%	4,115,631	-26.146%
2026-05-05	7.71000	7.750000	7.050000	7.100000	-8.150%	3,148,629	-22.817%
2026-05-04	7.65000	7.980000	7.550000	7.730000	+8.476%	5,664,277	-29.107%
2026-05-01	7.20500	7.390000	7.010000	7.126000	+0.366%	2,461,816	-23.099%
2026-04-30	6.69000	7.200000	6.580000	7.100000	+8.067%	4,170,465	-22.817%
2026-04-29	6.65000	6.950000	6.420000	6.570000	-0.455%	2,416,987	-16.591%
2026-04-28	6.19000	6.730000	6.170000	6.600000	+6.280%	3,862,917	-16.970%
2026-04-27	6.18000	6.280000	5.970000	6.210000	+1.970%	2,585,727	-11.755%
2026-04-24	6.17000	6.410000	5.930000	6.090000	+0.495%	4,154,824	-10.016%
2026-04-23	6.70000	6.815500	5.970000	6.060000	-8.597%	2,885,479	-9.571%
2026-04-22	7.04000	7.090000	6.600000	6.630000	-4.604%	1,777,769	-17.345%
2026-04-21	7.05000	7.240000	6.880000	6.950000	-0.856%	1,664,759	-21.151%
2026-04-20	7.01000	7.070000	6.950000	7.010000	-1.958%	1,596,767	-21.826%
2026-04-17	6.89000	7.350000	6.720000	7.150000	+4.380%	2,625,746	-23.357%
2026-04-16	7.20000	7.250000	6.750000	6.850000	-4.993%	1,906,444	-20.000%
2026-04-15	7.30000	7.460000	7.070000	7.210000	+1.122%	1,819,130	-23.994%
2026-04-14	7.12000	7.480000	6.970000	7.130000	-0.384%	2,544,624	-23.142%
2026-04-13	7.05000	7.250000	6.610000	7.157500	-0.452%	3,505,886	-23.437%
2026-04-10	7.05000	7.470000	6.950000	7.190000	+3.453%	5,400,629	-23.783%
2026-04-09	6.01000	7.030000	5.820000	6.950000	+17.597%	4,411,922	-21.151%
2026-04-08	6.08000	6.204500	5.650000	5.910000	+4.602%	3,265,953	-7.276%
2026-04-07	5.60000	5.670000	5.260000	5.650000	+1.073%	2,419,423	-3.009%
2026-04-06	5.97000	6.000000	5.480000	5.590000	-7.297%	4,318,409	-1.968%
2026-04-02	6.09000	6.220000	5.760000	6.030000	-4.890%	3,569,772	-9.121%
2026-04-01	6.53000	7.120000	6.290000	6.340000	-0.938%	5,159,672	-13.565%
2026-03-31	6.93000	7.370000	5.810000	6.400000	-0.775%	10,839,164	-14.375%
2026-03-30	4.52000	6.650000	4.510000	6.450000	+47.260%	15,484,120	-15.039%
2026-03-27	4.54000	4.610000	4.240000	4.380000	-4.783%	3,444,505	+25.114%
2026-03-26	4.75000	4.750000	4.440000	4.600000	-5.252%	3,322,412	+19.130%
2026-03-25	5.09000	5.103000	4.790000	4.855000	-4.617%	1,622,755	+12.873%
2026-03-24	5.12000	5.230000	4.900000	5.090000	-0.391%	1,613,392	+7.662%
2026-03-23	5.01000	5.340000	4.930000	5.110000	+4.713%	4,252,674	+7.241%
2026-03-20	4.55000	5.050000	4.370000	4.880000	+10.658%	7,047,093	+12.295%
2026-03-19	3.90000	4.410000	3.400000	4.410000	+8.621%	12,951,996	+24.263%
2026-03-18	4.74000	4.880000	4.050000	4.060000	-15.417%	10,528,171	+34.975%
2026-03-17	5.15000	5.150000	4.700000	4.800000	-7.157%	6,355,888	+14.167%
2026-03-16	5.25000	5.270000	5.100000	5.170000	-2.083%	1,887,084	+5.996%
2026-03-13	5.28000	5.500000	5.080000	5.280000	-0.565%	2,718,373	+3.788%
2026-03-12	5.48000	5.490000	5.170000	5.310000	-3.279%	2,171,780	+3.202%
2026-03-11	5.30000	5.530000	5.250000	5.490000	+3.195%	2,356,833	-0.182%
2026-03-10	5.41000	5.590000	5.250000	5.320000	-2.385%	1,810,843	+3.008%
2026-03-09	5.55000	5.740000	5.190000	5.450000	-3.369%	2,370,720	+0.550%
2026-03-06	5.95000	6.000000	5.610000	5.640000	-6.777%	2,498,215	-2.837%
2026-03-05	6.11000	6.180000	5.836500	6.050000	-1.626%	1,268,624	-9.421%
2026-03-04	5.70000	6.190000	5.150000	6.150000	+7.706%	5,498,566	-10.894%
2026-03-03	6.15000	6.170000	5.430000	5.710000	-8.494%	5,290,231	-4.028%
2026-03-02	6.25000	6.380000	6.125000	6.240000	-3.106%	2,381,044	-12.179%
2026-02-27	6.52000	6.650000	6.300000	6.440000	-3.303%	2,847,972	-14.907%
2026-02-26	6.40000	6.780000	6.280000	6.660000	+1.216%	3,045,280	-17.718%
2026-02-25	6.82000	6.920000	6.340000	6.580000	-3.093%	2,734,087	-16.717%
2026-02-24	6.77000	6.970000	6.600000	6.790000	-1.020%	1,895,777	-19.293%
2026-02-23	7.27000	7.300000	6.800000	6.860000	-5.963%	1,819,404	-20.117%
2026-02-20	7.25000	7.440000	7.210000	7.295000	+0.069%	1,116,567	-24.880%
2026-02-19	7.41000	7.460000	7.180000	7.290000	-0.681%	947,191	-24.829%
2026-02-18	6.93000	7.570000	6.700000	7.340000	+5.916%	3,088,355	-25.341%
2026-02-17	6.93000	6.980000	6.360000	6.930000	0.000%	3,524,370	-20.924%
2026-02-13	7.12000	7.190000	6.720000	6.930000	-2.257%	3,492,173	-20.924%
2026-02-12	7.37000	7.410000	7.030000	7.090000	-3.799%	4,341,182	-22.708%
2026-02-11	7.27000	7.490000	7.166000	7.370000	+1.515%	1,229,155	-25.645%
2026-02-10	7.26000	7.550000	7.210000	7.260000	+0.415%	1,586,110	-24.518%
2026-02-09	7.46000	7.590000	7.220000	7.230000	-1.499%	2,105,217	-24.205%
2026-02-06	7.40000	7.590000	7.310000	7.340000	-0.542%	1,207,787	-25.341%
2026-02-05	8.49000	8.495000	7.300000	7.380000	-4.031%	2,215,871	-25.745%
2026-02-04	7.10500	7.850000	7.060000	7.690000	+7.703%	2,991,638	-28.739%
2026-02-03	7.45000	7.460000	7.080000	7.140000	-3.774%	3,572,545	-23.249%
2026-02-02	7.17000	7.590000	7.080000	7.420000	+2.735%	1,294,162	-26.146%
2026-01-30	7.30000	7.835000	7.170000	7.222500	-1.735%	2,316,540	-24.126%
2026-01-29	7.00000	7.410000	6.960000	7.350000	+2.797%	3,366,291	-25.442%
2026-01-28	7.52000	7.660000	7.130000	7.150000	-6.780%	3,158,546	-23.357%
2026-01-27	7.95000	8.000000	7.450000	7.670000	-2.541%	1,319,470	-28.553%
2026-01-26	8.00000	8.050000	7.580000	7.870000	-1.625%	1,960,574	-30.368%
2026-01-23	8.15000	8.380000	7.970000	8.000000	-2.200%	966,915	-31.500%
2026-01-22	8.50000	8.900000	8.110000	8.180000	-3.651%	2,315,259	-33.007%
2026-01-21	7.50000	8.490000	7.360000	8.490000	+14.266%	3,679,159	-35.453%
2026-01-20	7.36000	7.850000	7.050000	7.430000	-3.255%	4,629,251	-26.245%
2026-01-16	8.65000	8.700000	7.570000	7.680000	-12.727%	7,997,513	-28.646%
2026-01-15	9.18000	9.200000	8.140000	8.800000	-4.139%	8,018,840	-37.727%
2026-01-14	9.88000	9.900000	9.120000	9.180000	-7.085%	2,565,099	-40.305%
2026-01-13	9.98250	10.090000	9.800000	9.880000	-0.833%	1,185,405	-44.534%
2026-01-12	10.10000	10.150000	9.800000	9.963000	-1.161%	1,862,357	-44.996%
2026-01-09	10.20000	10.360000	10.000000	10.080000	-0.592%	3,733,720	-45.635%
2026-01-08	10.17000	10.490000	9.960000	10.140000	-0.197%	1,896,528	-45.957%
2026-01-07	10.03000	10.160000	9.860000	10.160000	+0.495%	1,376,831	-46.063%
2026-01-06	10.45000	10.500000	10.046000	10.110000	-3.254%	1,350,111	-45.796%
2026-01-05	10.40000	10.600000	10.380000	10.450000	+0.966%	1,659,980	-47.560%
2026-01-02	10.25000	10.500000	10.140000	10.350000	+2.071%	2,067,246	-47.053%
2025-12-31	9.63625	10.200000	9.630000	10.140000	+4.860%	2,127,518	-45.957%
2025-12-30	9.86000	9.860000	9.600000	9.670000	-1.628%	1,360,751	-43.330%
2025-12-29	10.05000	10.080000	9.490000	9.830000	-2.770%	3,599,540	-44.252%
2025-12-26	10.10000	10.230000	9.960000	10.110000	-0.197%	500,614	-45.796%
2025-12-24	10.15000	10.300000	10.100000	10.130000	-0.393%	479,600	-45.903%
2025-12-23	10.32000	10.550000	9.960000	10.170000	-2.399%	3,027,440	-46.116%
2025-12-22	10.60000	10.620000	10.300000	10.420000	+0.289%	1,288,068	-47.409%
2025-12-19	10.12000	10.600000	9.970000	10.390000	+2.365%	2,302,950	-47.257%
2025-12-18	10.28000	10.360000	9.740000	10.150000	-0.976%	2,302,552	-46.010%
2025-12-17	10.35000	10.450000	10.200000	10.250000	-0.966%	1,110,064	-46.537%
2025-12-16	10.19000	10.470000	9.460000	10.350000	+1.570%	2,727,626	-47.053%
2025-12-15	10.30000	10.330500	10.010000	10.190000	-1.068%	1,609,181	-46.222%
2025-12-12	10.99000	11.000000	10.050000	10.300000	-6.278%	2,679,939	-46.796%
2025-12-11	11.20000	11.200000	10.510000	10.990000	+0.826%	2,147,160	-50.136%
2025-12-10	11.40500	11.450000	10.700000	10.900000	-3.795%	2,958,291	-49.725%
2025-12-09	10.93000	11.800000	10.880000	11.330000	+5.395%	4,947,785	-51.633%
2025-12-08	10.48000	10.850000	10.250000	10.750000	+2.381%	2,154,473	-49.023%
2025-12-05	10.62500	10.910000	10.400000	10.500000	-3.226%	1,204,948	-47.810%
2025-12-04	10.71000	10.960000	10.510000	10.850000	+0.556%	1,800,455	-49.493%
2025-12-03	9.94500	10.800000	9.750000	10.790000	+8.333%	2,898,335	-49.212%
2025-12-02	9.83000	10.190000	9.750000	9.960000	+1.529%	1,715,966	-44.980%
2025-12-01	9.53000	10.270000	9.370000	9.810000	+1.763%	3,373,380	-44.139%
2025-11-28	9.24000	9.726000	9.240000	9.640000	+4.555%	1,205,002	-43.154%
2025-11-26	9.15000	9.300000	8.770000	9.220000	+0.765%	880,076	-40.564%
2025-11-25	9.20000	9.450000	9.010000	9.150000	-1.613%	1,125,255	-40.109%
2025-11-24	8.81000	9.440000	8.710000	9.300000	+5.802%	2,168,632	-41.075%
2025-11-21	8.65000	9.030000	7.950000	8.790000	-1.125%	3,687,644	-37.656%
2025-11-20	10.39000	10.790000	8.760000	8.890000	-13.353%	6,406,347	-38.358%
2025-11-19	9.02000	10.280000	9.010000	10.260000	+13.747%	6,322,018	-46.589%
2025-11-18	8.27000	9.080000	7.750000	9.020000	+8.283%	5,739,953	-39.246%
2025-11-17	8.11000	8.500000	7.770000	8.330000	+2.460%	3,093,223	-34.214%
2025-11-14	7.74000	8.860000	7.031500	8.130000	+3.699%	4,849,529	-32.595%
2025-11-13	8.76000	8.800000	6.400000	7.840000	-7.765%	12,713,047	-30.102%
2025-11-12	9.60000	9.740000	8.320000	8.500000	-10.714%	6,831,766	-35.529%
2025-11-11	9.94000	10.050000	9.470000	9.520000	-4.514%	1,791,127	-42.437%
2025-11-10	9.73000	10.060000	9.720000	9.970000	+2.890%	1,373,559	-45.035%
2025-11-07	9.85000	9.850000	9.380000	9.690000	-1.223%	1,473,276	-43.447%
2025-11-06	10.15000	10.210000	9.610000	9.810000	-3.254%	1,510,973	-44.139%
2025-11-05	9.73000	10.380000	9.720000	10.140000	+4.428%	1,645,519	-45.957%
2025-11-04	10.22000	10.240000	9.700000	9.710000	-6.147%	1,480,518	-43.563%
2025-11-03	9.50000	10.500000	9.420000	10.346000	+8.562%	2,399,955	-47.033%
2025-10-31	9.90000	9.980000	9.080000	9.530000	-2.456%	2,949,689	-42.497%
2025-10-30	10.30000	10.320000	9.750000	9.770000	-4.310%	2,014,006	-43.910%
2025-10-29	10.68000	10.750000	10.020000	10.210000	-4.131%	2,322,038	-46.327%
2025-10-28	10.95000	11.100000	9.920000	10.650000	-1.843%	3,258,373	-48.545%
2025-10-27	10.90000	11.190000	10.640000	10.850000	+2.070%	1,324,494	-49.493%
2025-10-24	11.34500	11.345000	10.510100	10.630000	-6.401%	2,348,211	-48.448%
2025-10-23	11.12000	11.420000	11.090000	11.357000	+2.965%	1,101,948	-51.748%
2025-10-22	11.76000	11.940000	10.990000	11.030000	-5.887%	2,498,259	-50.317%
2025-10-21	11.00000	12.060000	10.990000	11.720000	+9.738%	4,567,646	-53.242%
2025-10-20	10.27000	11.250000	10.270000	10.680000	+4.297%	3,146,475	-48.689%
2025-10-17	9.75000	10.680000	9.600000	10.240000	+4.383%	3,108,453	-46.484%
2025-10-16	9.60000	10.580000	9.590000	9.810000	+2.615%	3,639,707	-44.139%
2025-10-15	9.84000	9.900000	9.290000	9.560000	-2.747%	4,214,766	-42.678%
2025-10-14	10.35000	10.360000	8.890000	9.830000	-9.651%	8,945,615	-44.252%
2025-10-13	11.82000	12.080000	10.780000	10.880000	-5.801%	4,794,653	-49.632%
2025-10-10	11.88500	11.920000	11.400000	11.550000	-2.202%	2,622,439	-52.554%
2025-10-09	11.87000	12.100000	11.810000	11.810000	-0.505%	1,476,073	-53.599%
2025-10-08	11.84000	12.020000	11.680000	11.870000	0.000%	1,592,285	-53.833%
2025-10-07	12.10000	12.170000	11.750000	11.870000	-1.412%	1,520,681	-53.833%
2025-10-06	12.36000	12.500000	11.950000	12.040000	-0.987%	1,794,442	-54.485%
2025-10-03	12.44000	12.790000	12.010000	12.160000	-1.856%	3,999,926	-54.934%
2025-10-02	11.92000	12.430000	11.790000	12.390000	+3.856%	2,804,116	-55.771%
2025-10-01	11.66000	11.950000	11.520000	11.930000	+1.359%	2,844,646	-54.065%
2025-09-30	12.20000	12.250000	11.500000	11.770000	-3.350%	3,438,332	-53.441%
2025-09-29	12.40000	13.200000	12.130000	12.178000	-1.313%	2,336,809	-55.001%
2025-09-26	12.61000	12.680000	12.250000	12.340000	-0.404%	3,030,506	-55.592%
2025-09-25	12.54000	12.670000	12.170000	12.390000	-1.877%	2,599,108	-55.771%
2025-09-24	12.95000	13.300000	12.520000	12.627000	-0.339%	4,828,069	-56.601%
2025-09-23	11.26000	12.750000	11.120000	12.670000	+9.224%	4,713,665	-56.748%
2025-09-22	12.23000	12.230000	11.420000	11.600000	-5.105%	3,719,460	-52.759%
2025-09-19	12.94000	13.050000	11.690000	12.224000	-5.824%	5,302,645	-55.170%
2025-09-18	13.45000	13.590000	12.910000	12.980000	-3.207%	3,638,961	-57.781%
2025-09-17	12.95000	13.550000	12.850000	13.410000	+5.176%	4,111,761	-59.135%
2025-09-16	13.19000	13.250000	12.750000	12.750000	-1.998%	2,643,668	-57.020%
2025-09-15	13.50000	13.990000	12.630000	13.010000	-3.630%	5,788,594	-57.879%
2025-09-12	14.40000	14.990000	13.450000	13.500000	-4.614%	9,184,404	-59.407%
2025-09-11	13.30000	14.750000	12.710000	14.153000	+11.793%	8,513,429	-61.280%
2025-09-10	13.40000	13.500000	12.350000	12.660000	-4.164%	4,376,334	-56.714%
2025-09-09	13.01000	13.380000	12.210000	13.210000	+4.016%	9,780,156	-58.516%
2025-09-08	12.00000	12.950000	12.000000	12.700000	+6.902%	8,097,204	-56.850%
2025-09-05	12.06000	12.549600	11.790000	11.880000	+0.763%	4,335,520	-53.872%
2025-09-04	11.60000	12.870000	11.560000	11.790000	+4.152%	9,285,463	-53.520%
2025-09-03	9.73000	12.550000	9.730000	11.320000	+16.461%	9,094,082	-51.590%
2025-09-02	9.60000	9.800000	9.450000	9.720000	+2.857%	3,161,708	-43.621%
2025-08-29	9.26000	9.650000	9.080000	9.450000	+0.532%	2,973,988	-42.011%
2025-08-28	9.41000	9.550000	9.300000	9.400000	+0.427%	2,180,091	-41.702%
2025-08-27	9.11000	9.380000	9.110000	9.360000	+2.970%	3,354,654	-41.453%
2025-08-26	9.03000	9.160000	8.920000	9.090000	+0.888%	965,490	-39.714%
2025-08-25	9.18000	9.200000	8.970000	9.010000	-2.161%	1,514,027	-39.179%
2025-08-22	9.01000	9.310000	8.960000	9.209000	+2.664%	2,020,691	-40.493%
2025-08-21	8.82000	9.130000	8.810000	8.970000	+0.787%	1,666,592	-38.907%
2025-08-20	9.10000	9.150000	8.810000	8.900000	-2.944%	2,072,258	-38.427%
2025-08-19	9.30000	9.400000	8.960000	9.170000	-1.079%	2,948,531	-40.240%
2025-08-18	8.94000	9.340000	8.810000	9.270000	+3.691%	2,894,122	-40.885%
2025-08-15	8.91000	9.040000	8.750000	8.940000	+0.449%	3,949,810	-38.702%
2025-08-14	9.00000	9.124000	8.720000	8.900000	-1.440%	3,720,060	-38.427%
2025-08-13	8.94000	9.240000	8.930000	9.030000	+1.689%	3,243,502	-39.313%
2025-08-12	9.08000	9.290000	8.720000	8.880000	-1.661%	5,685,429	-38.288%
2025-08-11	8.61000	9.250000	8.560000	9.030000	+13.158%	14,412,408	-39.313%
2025-08-08	6.60000	8.020000	6.600000	7.980000	+20.909%	10,466,038	-31.328%
2025-08-07	6.59000	7.000000	6.560000	6.600000	+0.091%	2,107,521	-16.970%
2025-08-06	6.75000	6.800000	6.494000	6.594000	-3.413%	1,613,851	-16.894%
2025-08-05	7.00000	7.064000	6.790000	6.827000	-2.471%	1,228,890	-19.730%
2025-08-04	7.25000	7.350000	6.900000	7.000000	-3.315%	1,712,367	-21.714%
2025-08-01	7.48000	7.520000	7.030000	7.240000	+14.016%	4,740,193	-24.309%
2025-07-31	6.76000	6.930000	6.350000	6.350000	-6.065%	1,180,312	-13.701%
2025-07-30	7.00000	7.190000	6.750000	6.760000	-3.290%	1,760,751	-18.935%
2025-07-29	6.20000	7.390000	6.140000	6.990000	+10.777%	5,133,702	-21.602%
2025-07-28	6.25000	6.550000	6.070000	6.310000	-2.171%	2,744,843	-13.154%
2025-07-25	6.75000	6.780000	5.650000	6.450000	-4.444%	7,542,794	-15.039%
2025-07-24	6.90000	7.150000	6.730000	6.750000	-2.597%	1,515,616	-18.815%
2025-07-23	6.31000	7.218000	6.010000	6.930000	+9.687%	4,158,769	-20.924%
2025-07-22	6.75000	6.800000	6.250000	6.318000	-6.400%	4,938,693	-13.264%
2025-07-21	7.01000	7.070000	6.750000	6.750000	-4.930%	2,278,530	-18.815%
2025-07-18	7.25000	7.300000	7.040000	7.100000	-3.005%	1,130,467	-22.817%
2025-07-17	7.45000	7.479856	7.194000	7.320000	-2.400%	1,074,283	-25.137%
2025-07-16	7.45000	7.550000	7.365000	7.500000	+0.671%	722,616	-26.933%
2025-07-15	7.66000	7.690000	7.350000	7.450000	-2.614%	1,194,202	-26.443%
2025-07-14	7.31000	7.660000	7.290000	7.650000	+4.223%	1,054,375	-28.366%
2025-07-11	7.10000	7.410000	7.100000	7.340000	-2.264%	1,284,926	-25.341%
2025-07-10	7.48000	7.628500	7.460000	7.510000	+0.267%	1,107,454	-27.031%
2025-07-09	7.68000	7.700000	7.340000	7.490000	-2.347%	1,934,289	-26.836%
2025-07-08	7.71000	7.820000	7.670000	7.670000	-0.519%	775,023	-28.553%
2025-07-07	7.94000	7.950000	7.690000	7.710000	-3.383%	2,016,676	-28.923%
2025-07-03	7.96000	8.130000	7.880000	7.980000	+0.251%	1,314,140	-31.328%
2025-07-02	7.81000	8.350000	7.650000	7.960000	+0.505%	1,531,057	-31.156%
2025-07-01	8.24000	8.260000	7.900000	7.920000	-3.883%	1,577,435	-30.808%
2025-06-30	8.30000	8.370000	7.980000	8.240000	-1.553%	2,296,991	-33.495%
2025-06-27	8.49000	8.580000	8.315000	8.370000	-1.297%	1,350,562	-34.528%
2025-06-26	8.29000	8.580000	8.290000	8.480000	+2.788%	3,039,211	-35.377%
2025-06-25	8.19000	8.400000	8.180000	8.250000	+0.733%	1,364,855	-33.576%
2025-06-24	8.10000	8.280000	8.050000	8.190000	+1.361%	1,416,496	-33.089%
2025-06-23	8.04000	8.170000	7.850000	8.080000	-1.102%	2,325,342	-32.178%
2025-06-20	8.03000	8.350000	7.900000	8.170000	+0.740%	2,220,280	-32.925%
2025-06-18	8.02000	8.250000	8.000000	8.110000	+1.248%	2,233,851	-32.429%
2025-06-17	8.02000	8.400000	7.900000	8.010000	+0.250%	2,576,165	-31.586%
2025-06-16	7.84000	8.050000	7.760000	7.990000	+2.043%	3,333,226	-31.414%
2025-06-13	7.64000	7.956000	7.520000	7.830000	-1.385%	2,445,655	-30.013%
2025-06-12	7.90000	8.000000	7.670000	7.940000	+0.253%	2,401,792	-30.982%
2025-06-11	7.60000	7.990000	7.590000	7.920000	+4.348%	3,994,895	-30.808%
2025-06-10	7.30000	7.730000	7.200000	7.590000	+3.973%	2,532,409	-27.800%
2025-06-09	7.05000	7.330000	7.000000	7.300000	+0.829%	1,917,299	-24.932%
2025-06-06	7.03000	7.380000	7.010000	7.240000	+4.173%	3,543,013	-24.309%
2025-06-05	6.85000	7.380000	6.750000	6.950000	+1.460%	5,032,370	-21.151%
2025-06-04	7.57000	7.650000	5.970000	6.850000	-8.545%	15,676,984	-20.000%
2025-06-03	7.75000	7.960000	7.490000	7.490000	-6.082%	6,056,665	-26.836%
2025-06-02	7.96000	8.090000	7.900000	7.975000	+0.441%	2,769,922	-31.285%
2025-05-30	7.94000	8.090000	7.770000	7.940000	+1.405%	4,326,999	-30.982%
2025-05-29	8.01000	8.100000	7.570000	7.830000	-2.125%	5,731,347	-30.013%
2025-05-28	8.79000	8.900000	7.680000	8.000000	+5.263%	13,068,029	-31.500%
2025-05-27	7.79000	8.089900	7.600000	7.600000	-2.062%	5,262,978	-27.895%
2025-05-23	7.90000	8.000000	7.420000	7.760000	-3.602%	11,014,248	-29.381%
2025-05-22	7.60000	8.140000	6.910000	8.050000	+41.975%	27,324,806	-31.925%
2025-05-21	5.83000	5.990000	5.610000	5.670000	-2.744%	2,074,781	-3.351%
2025-05-20	5.50000	5.950000	5.460000	5.830000	+6.000%	4,147,283	-6.003%
2025-05-19	5.44000	5.500000	5.410000	5.500000	+0.733%	769,677	-0.364%
2025-05-16	5.43000	5.500000	5.420000	5.460000	+0.552%	808,747	+0.366%
2025-05-15	5.37000	5.500000	5.360000	5.430000	+0.370%	727,659	+0.921%
2025-05-14	5.50000	5.505000	5.320000	5.410000	+0.185%	779,779	+1.294%
2025-05-13	5.40000	5.530000	5.400000	5.400000	-0.917%	1,218,853	+1.481%
2025-05-12	5.50000	5.650000	5.420000	5.450000	+1.301%	2,017,171	+0.550%
2025-05-09	5.44000	5.470000	5.270000	5.380000	-0.738%	1,077,861	+1.859%
2025-05-08	5.28000	5.480000	5.200000	5.420000	+2.652%	1,910,967	+1.107%
2025-05-07	5.31000	5.330000	5.190000	5.280000	+0.190%	1,084,672	+3.788%
2025-05-06	5.17000	5.280000	5.170000	5.270000	+1.346%	1,065,966	+3.985%
2025-05-05	5.10000	5.250000	5.100000	5.200000	+1.365%	1,157,292	+5.385%
2025-05-02	5.17000	5.264000	5.100000	5.130000	-0.774%	1,746,096	+6.823%
2025-05-01	5.18000	5.340000	5.100000	5.170000	-0.193%	1,230,819	+5.996%
2025-04-30	5.20000	5.200000	4.990000	5.180000	-0.576%	795,068	+5.792%
2025-04-29	5.13000	5.230000	5.060000	5.210000	+1.559%	1,201,028	+5.182%
2025-04-28	5.14000	5.240000	5.070000	5.130000	-0.965%	652,109	+6.823%
2025-04-25	5.19500	5.220000	5.030000	5.180000	-1.894%	952,742	+5.792%
2025-04-24	5.34000	5.350000	5.145000	5.280000	+0.190%	1,081,348	+3.788%
2025-04-23	5.31000	5.400000	5.270000	5.270000	+1.934%	1,444,053	+3.985%
2025-04-22	5.02000	5.180000	5.010000	5.170000	+2.376%	1,110,844	+5.996%
2025-04-21	5.20000	5.200000	4.890000	5.050000	-2.510%	1,343,102	+8.515%
2025-04-17	5.18000	5.263500	5.050000	5.180000	+1.172%	896,647	+5.792%
2025-04-16	5.32000	5.400000	5.030000	5.120000	-5.882%	1,543,021	+7.031%
2025-04-15	5.20000	5.450000	5.170000	5.440000	+4.215%	2,019,558	+0.735%
2025-04-14	4.92000	5.550000	4.870000	5.220000	+8.299%	4,634,193	+4.981%
2025-04-11	4.80000	4.960000	4.670000	4.820000	+1.474%	1,262,215	+13.693%
2025-04-10	4.95000	4.950000	4.600000	4.750000	-5.941%	3,132,281	+15.368%
2025-04-09	4.19000	5.150000	4.180000	5.050000	+17.442%	5,923,524	+8.515%
2025-04-08	4.77000	5.190000	4.200000	4.300000	-8.120%	5,119,934	+27.442%
2025-04-07	4.15000	4.690000	4.060000	4.680000	+0.429%	8,266,225	+17.094%
2025-04-04	4.90000	5.000000	4.500000	4.660000	-11.238%	6,396,734	+17.597%
2025-04-03	5.32500	5.440000	5.120000	5.250000	-6.417%	2,407,404	+4.381%
2025-04-02	5.70000	5.750000	5.420000	5.610000	-1.751%	1,283,616	-2.317%
2025-04-01	5.37000	5.740000	5.350000	5.710000	+6.729%	2,375,913	-4.028%
2025-03-31	5.64000	5.670000	5.140000	5.350000	-6.794%	3,348,024	+2.430%
2025-03-28	6.02000	6.070000	5.670000	5.740000	-4.809%	1,920,648	-4.530%
2025-03-27	6.00000	6.340000	5.980000	6.030000	+0.836%	2,053,565	-9.121%
2025-03-26	6.23500	6.480000	5.900000	5.980000	-4.473%	3,978,224	-8.361%
2025-03-25	6.00000	6.360000	5.950000	6.260000	+5.387%	4,918,823	-12.460%
2025-03-24	5.76000	5.980000	5.500000	5.940000	+9.191%	5,793,072	-7.744%
2025-03-21	5.18500	5.442000	4.980000	5.440000	+5.426%	3,300,314	+0.735%
2025-03-20	5.09000	5.170000	4.950000	5.160000	+1.575%	5,586,466	+6.202%
2025-03-19	4.71000	5.100000	4.710000	5.080000	+7.627%	2,575,157	+7.874%
2025-03-18	4.95500	4.960000	4.580000	4.720000	-2.479%	2,504,420	+16.102%
2025-03-17	5.11000	5.120000	4.750000	4.840000	-4.912%	4,064,788	+13.223%
2025-03-14	4.72000	5.100000	4.710000	5.090000	+10.893%	5,095,877	+7.662%
2025-03-13	4.88000	5.100000	4.500000	4.590000	-4.772%	3,064,238	+19.390%
2025-03-12	4.55000	4.880000	4.500000	4.820000	+8.804%	3,030,797	+13.693%
2025-03-11	4.08000	4.580000	4.050000	4.430000	+7.524%	5,557,589	+23.702%
2025-03-10	4.80000	4.850000	4.120000	4.120000	-16.768%	6,173,455	+33.010%
2025-03-07	5.03000	5.040000	4.500000	4.950000	-2.367%	7,993,208	+10.707%
2025-03-06	5.43000	5.490000	5.010000	5.070000	-7.650%	3,385,886	+8.087%
2025-03-05	5.37000	5.550000	5.130000	5.490000	+2.607%	2,155,655	-0.182%
2025-03-04	5.33000	5.410000	4.960000	5.350500	-3.421%	5,080,350	+2.420%
2025-03-03	5.49000	5.740000	5.490000	5.540000	+0.911%	2,039,446	-1.083%
2025-02-28	5.61000	5.650000	5.340000	5.490000	-2.139%	3,709,529	-0.182%
2025-02-27	5.63000	5.940000	5.600000	5.610000	-0.178%	3,656,846	-2.317%
2025-02-26	5.65000	6.140000	5.600000	5.620000	-1.576%	3,076,733	-2.491%
2025-02-25	5.90000	6.000000	5.560000	5.710000	-7.903%	3,399,183	-4.028%
2025-02-24	6.19000	6.290000	5.800000	6.200000	-1.431%	3,997,625	-11.613%
2025-02-21	6.57000	6.600000	6.160000	6.290000	-3.231%	7,378,870	-12.878%
2025-02-20	6.78000	7.000000	6.050000	6.500000	-3.274%	4,590,973	-15.692%
2025-02-19	6.51000	6.790000	6.510000	6.720000	+3.226%	5,255,089	-18.452%
2025-02-18	6.35000	6.590000	6.340000	6.510000	+0.930%	5,111,817	-15.822%

.dark-mode .b6HSFq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b6HSFq{ color: #333333; background-color: white; border: 2px solid #333333; }FMCCFREDDIE MACstock OTC

FMCC
FREDDIE MAC
stock OTC