Dark

FMCCG
FREDDIE MAC VAR RTE PFD
stock OTC Preferred Stock

EOD

Aug 7, 2026

12.38USD+1.523%(+0.19)1,633

Pre-market

0.00USD-100.000%(-12.19)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	11.500000	12.375600	11.500000	12.375600	+1.523%	1,633	0.000%
2026-08-06	12.000000	12.190000	12.000000	12.190000	+1.583%	3,026	+1.523%
2026-08-05	12.000000	12.000000	12.000000	12.000000	0.000%	209	+3.130%
2026-08-04	12.000000	12.000000	12.000000	12.000000	+6.667%	253	+3.130%
2026-08-03	11.250000	11.250000	11.250000	11.250000	-2.908%	200	+10.005%
2026-07-31	11.587000	11.587000	11.587000	11.587000	-4.240%	145	+6.806%
2026-07-28	11.798300	12.100000	11.798300	12.100000	+4.853%	3,261	+2.278%
2026-07-27	11.000000	11.590000	11.000000	11.540000	+3.964%	900	+7.241%
2026-07-24	11.100000	11.100000	11.100000	11.100000	+0.909%	1,359	+11.492%
2026-07-23	10.650000	11.000000	10.500000	11.000000	+3.286%	5,462	+12.505%
2026-07-22	10.800000	10.800000	10.650000	10.650000	-1.780%	2,752	+16.203%
2026-07-21	10.843039	10.843039	10.843039	10.843039	-0.977%	150	+14.134%
2026-07-20	10.790000	10.950000	10.790000	10.950000	-0.364%	2,667	+13.019%
2026-07-17	10.990000	10.990000	10.990000	10.990000	+3.777%	499	+12.608%
2026-07-16	10.800000	11.150000	10.590000	10.590000	-5.867%	1,101	+16.861%
2026-07-15	10.900000	11.343000	10.850000	11.250000	+2.273%	10,478	+10.005%
2026-07-14	11.050000	11.050000	10.790000	11.000000	-0.812%	2,119	+12.505%
2026-07-13	11.090000	11.090000	11.090000	11.090000	-5.577%	100	+11.592%
2026-07-10	12.052000	12.083200	11.745000	11.745000	+1.337%	1,500	+5.369%
2026-07-08	12.280000	12.280000	11.590000	11.590000	-7.131%	1,750	+6.778%
2026-07-06	12.478500	12.480000	12.478500	12.480000	-0.637%	397	-0.837%
2026-06-30	12.720000	12.720000	12.560000	12.560000	0.000%	4,277	-1.468%
2026-06-29	12.205000	12.560000	12.205000	12.560000	+4.667%	5,085	-1.468%
2026-06-26	12.370000	12.535000	12.000000	12.000000	-3.226%	3,252	+3.130%
2026-06-25	12.400000	12.400000	12.400000	12.400000	+0.162%	103	-0.197%
2026-06-24	12.366000	12.380000	11.590000	12.380000	-4.549%	400	-0.036%
2026-06-15	12.970000	12.970000	12.970000	12.970000	+7.635%	100	-4.583%
2026-06-11	11.800000	12.050000	11.800000	12.050000	-0.331%	655	+2.702%
2026-06-09	12.330000	12.454100	12.059400	12.090000	-8.478%	1,800	+2.362%
2026-06-05	13.210000	13.210000	13.210000	13.210000	+0.533%	175	-6.316%
2026-06-04	13.140000	13.140000	13.140000	13.140000	0.000%	150	-5.817%
2026-06-03	13.140000	13.140000	13.140000	13.140000	-1.203%	100	-5.817%
2026-06-02	13.300000	13.300000	13.300000	13.300000	-5.000%	104	-6.950%
2026-06-01	14.000000	14.000000	14.000000	14.000000	-2.029%	234	-11.603%
2026-05-29	14.290000	14.290000	14.290000	14.290000	+9.001%	100	-13.397%
2026-05-28	14.080000	14.185000	13.110000	13.110000	-6.902%	8,130	-5.602%
2026-05-26	14.081955	14.081955	14.081955	14.081955	+0.085%	122	-12.117%
2026-05-18	14.070000	14.070000	14.070000	14.070000	-5.940%	3,660	-12.043%
2026-05-15	14.900000	15.000000	14.900000	14.958500	+4.450%	7,616	-17.267%
2026-05-14	14.458000	14.458000	14.321200	14.321200	-5.000%	350	-13.585%
2026-05-13	14.990000	15.075000	14.990000	15.075000	+2.901%	7,344	-17.906%
2026-05-12	14.650000	14.650000	14.650000	14.650000	+0.528%	100	-15.525%
2026-05-11	15.000000	15.000000	14.573000	14.573000	-3.872%	400	-15.079%
2026-05-07	15.000000	15.160000	15.000000	15.160000	-0.079%	600	-18.367%
2026-05-04	15.200000	15.220000	14.380000	15.172000	+3.129%	7,296	-18.431%
2026-05-01	14.500000	14.760000	14.500000	14.711700	+1.600%	740	-15.879%
2026-04-30	14.480000	14.480000	14.480000	14.480000	+1.655%	374	-14.533%
2026-04-28	14.280000	14.280000	14.244200	14.244200	-0.625%	301	-13.118%
2026-04-27	14.333800	14.333800	14.333800	14.333800	-0.460%	615	-13.661%
2026-04-24	14.192100	14.400000	14.192100	14.400000	+6.509%	968	-14.058%
2026-04-23	13.870000	13.870000	12.475000	13.520000	-6.720%	650	-8.464%
2026-04-22	14.494000	14.494000	14.494000	14.494000	-0.961%	100	-14.616%
2026-04-21	14.100000	14.680000	14.078000	14.634600	+4.533%	8,688	-15.436%
2026-04-20	14.000000	14.000000	14.000000	14.000000	-8.497%	1,040	-11.603%
2026-04-17	15.000000	15.300000	14.435000	15.300000	+7.293%	6,194	-19.114%
2026-04-16	14.500000	14.590000	14.260000	14.260000	-1.655%	1,645	-13.215%
2026-04-15	14.300000	14.730000	14.300000	14.500000	-4.290%	4,302	-14.651%
2026-04-14	15.150000	15.150000	15.150000	15.150000	+1.067%	150	-18.313%
2026-04-13	14.980000	14.990000	14.980000	14.990000	+0.261%	3,419	-17.441%
2026-04-10	15.200000	15.280000	14.495000	14.951000	+3.110%	9,499	-17.226%
2026-04-09	13.700000	14.500000	13.700000	14.500000	+4.769%	34,828	-14.651%
2026-04-08	12.520000	13.840000	12.499900	13.840000	+9.321%	6,320	-10.581%
2026-04-07	12.660000	12.660000	12.660000	12.660000	-0.706%	101	-2.246%
2026-04-06	12.750000	12.873200	12.750000	12.750000	-9.658%	2,320	-2.936%
2026-04-01	14.130000	14.330000	14.101900	14.113000	+7.323%	5,772	-12.311%
2026-03-30	12.830000	13.150000	12.750000	13.150000	+8.948%	1,030	-5.889%
2026-03-27	12.070000	12.070000	12.070000	12.070000	-2.433%	353	+2.532%
2026-03-26	12.390000	12.390000	12.230000	12.371000	-0.794%	726	+0.037%
2026-03-25	12.470000	12.470000	12.470000	12.470000	+1.300%	100	-0.757%
2026-03-24	13.050000	13.050000	11.985000	12.310000	-10.926%	2,300	+0.533%
2026-03-23	12.837600	13.820000	12.837600	13.820000	+11.452%	506	-10.452%
2026-03-20	12.220000	12.400000	12.220000	12.400000	-0.322%	800	-0.197%
2026-03-19	11.460000	12.440000	11.300000	12.440000	+9.991%	5,221	-0.518%
2026-03-18	12.160000	12.160000	11.000000	11.310000	-5.985%	31,454	+9.422%
2026-03-17	13.010000	13.460000	12.000000	12.030000	-9.549%	71,389	+2.873%
2026-03-16	14.690000	14.700000	13.155000	13.300000	-5.000%	17,884	-6.950%
2026-03-13	14.460000	14.630000	13.934000	14.000000	-2.913%	21,843	-11.603%
2026-03-12	14.884000	14.940000	14.420000	14.420000	-6.968%	3,281	-14.178%
2026-03-11	15.150000	15.500000	15.000000	15.500000	+3.402%	5,544	-20.157%
2026-03-10	14.990000	14.990000	14.990000	14.990000	-1.382%	1,600	-17.441%
2026-03-06	15.200000	15.200000	15.200000	15.200000	-0.977%	100	-18.582%
2026-03-05	15.350000	15.350000	15.350000	15.350000	-4.063%	550	-19.377%
2026-03-04	15.755000	16.000000	15.350000	16.000000	+1.911%	1,704	-22.653%
2026-03-03	15.857500	16.375000	15.700000	15.700000	-7.377%	3,194	-21.175%
2026-03-02	17.180000	17.180000	16.950500	16.950500	-3.690%	200	-26.990%
2026-02-17	17.600000	17.600000	17.219000	17.600000	0.000%	412	-29.684%
2026-02-13	17.600000	17.600000	17.350000	17.600000	0.000%	534	-29.684%
2026-02-10	17.440000	17.600000	17.440000	17.600000	+2.528%	3,543	-29.684%
2026-02-06	17.250000	17.250000	17.166000	17.166000	-1.345%	445	-27.906%
2026-02-04	16.844000	17.400000	16.595000	17.400000	+2.353%	3,461	-28.876%
2026-02-02	16.610000	17.000000	16.600000	17.000000	+1.614%	3,729	-27.202%
2026-01-30	16.570000	16.730000	16.570000	16.730000	+3.913%	273	-26.027%
2026-01-28	16.100000	16.100000	16.100000	16.100000	-1.166%	351	-23.133%
2026-01-27	16.290000	16.290000	16.290000	16.290000	-2.630%	2,000	-24.029%
2026-01-22	16.730000	16.730000	16.730000	16.730000	+4.785%	1,000	-26.027%
2026-01-21	15.935200	16.790000	15.896000	15.966000	-0.832%	4,039	-22.488%
2026-01-20	16.240000	16.240000	16.100000	16.100000	-2.424%	750	-23.133%
2026-01-16	16.275000	16.500000	15.190000	16.500000	+1.382%	1,933	-24.996%
2026-01-15	16.850000	16.850000	14.660000	16.275000	-5.378%	7,164	-23.959%
2026-01-14	17.720000	17.750500	17.200000	17.200000	-2.050%	8,080	-28.049%
2026-01-13	17.880000	17.880000	17.560000	17.560000	-2.553%	3,453	-29.524%
2026-01-12	18.411600	18.700000	18.020000	18.020000	-5.296%	4,976	-31.323%
2026-01-09	18.240000	19.180000	18.240000	19.027800	+0.368%	3,556	-34.960%
2026-01-08	18.990000	19.150000	18.958000	18.958000	-0.535%	11,063	-34.721%
2026-01-07	19.000000	19.105000	18.805000	19.060000	+1.114%	15,078	-35.070%
2026-01-05	18.714000	18.850000	18.650000	18.850000	-2.078%	8,245	-34.347%
2026-01-02	19.060000	19.250000	18.770000	19.250000	+1.316%	6,034	-35.711%
2025-12-31	18.990000	19.000000	18.802000	19.000000	+3.310%	5,860	-34.865%
2025-12-29	18.391200	18.391200	18.391200	18.391200	-2.174%	1,950	-32.709%
2025-12-26	19.180000	19.180000	18.405000	18.800000	+1.732%	2,922	-34.172%
2025-12-23	18.540000	18.540000	18.480000	18.480000	-0.641%	432	-33.032%
2025-12-22	17.432800	18.700000	17.432800	18.599200	+3.329%	1,429	-33.462%
2025-12-19	18.000000	18.000000	17.500000	18.000000	0.000%	3,382	-31.247%
2025-12-18	17.840000	18.000000	17.840000	18.000000	-1.586%	937	-31.247%
2025-12-16	17.785200	18.290000	17.700000	18.290000	+3.275%	3,061	-32.337%
2025-12-15	17.480000	18.000000	17.480000	17.710000	-6.642%	8,707	-30.121%
2025-12-11	18.970000	18.970000	18.970000	18.970000	+0.583%	223	-34.762%
2025-12-10	19.500000	19.500000	18.660000	18.860000	-0.737%	6,237	-34.382%
2025-12-04	19.000000	19.000000	18.555000	19.000000	+0.333%	763	-34.865%
2025-12-03	18.590000	19.000000	18.590000	18.937000	+1.546%	2,073	-34.649%
2025-12-02	18.300000	18.700000	18.045000	18.648700	+2.185%	3,569	-33.638%
2025-11-28	18.250000	18.250000	18.250000	18.250000	-1.351%	250	-32.188%
2025-11-26	18.500000	18.500000	18.500000	18.500000	+5.413%	1,351	-33.105%
2025-11-21	18.268000	18.800000	17.550000	17.550000	-8.546%	2,957	-29.484%
2025-11-19	19.230000	19.230000	19.190000	19.190000	+8.418%	266	-35.510%
2025-11-18	17.275900	17.700000	17.275900	17.700000	-1.667%	600	-30.081%
2025-11-14	17.900000	18.700000	17.900000	18.000000	-2.703%	1,800	-31.247%
2025-11-13	18.250000	18.500000	17.200000	18.500000	-6.754%	12,115	-33.105%
2025-11-10	19.959000	19.959000	19.840000	19.840000	-1.976%	350	-37.623%
2025-11-06	20.130000	20.240000	20.000000	20.240000	-0.492%	3,415	-38.856%
2025-11-05	20.340000	20.650000	20.006200	20.340000	-0.049%	2,820	-39.156%
2025-10-31	20.350000	20.380000	20.350000	20.350000	0.000%	54,465	-39.186%
2025-10-30	20.160000	20.425000	20.160000	20.350000	0.000%	18,511	-39.186%
2025-10-28	20.455600	20.990000	20.350000	20.350000	0.000%	6,751	-39.186%
2025-10-27	20.350000	20.350000	20.350000	20.350000	0.000%	1,950	-39.186%
2025-10-24	20.880000	20.880000	20.350000	20.350000	-4.505%	1,945	-39.186%
2025-10-23	21.310000	21.310000	21.310000	21.310000	+3.901%	112	-41.926%
2025-10-22	20.510000	20.510000	20.510000	20.510000	-2.100%	200	-39.661%
2025-10-21	20.820000	21.172000	20.740000	20.950000	+0.964%	3,125	-40.928%
2025-10-20	20.820000	20.865000	20.750000	20.750000	+3.750%	1,700	-40.359%
2025-10-17	19.840000	20.000000	19.775000	20.000000	0.000%	2,997	-38.122%
2025-10-16	19.560000	20.980000	19.550000	20.000000	-3.846%	26,907	-38.122%
2025-10-15	20.800000	20.800000	20.800000	20.800000	+8.333%	100	-40.502%
2025-10-14	19.360000	19.360000	19.200000	19.200000	-3.856%	549	-35.544%
2025-10-13	21.720000	21.720000	19.970000	19.970000	-2.012%	9,680	-38.029%
2025-10-10	21.481600	21.740000	20.380000	20.380000	-3.367%	1,750	-39.276%
2025-10-09	21.170000	21.170000	20.220000	21.090000	+2.180%	2,867	-41.320%
2025-10-08	20.640000	20.640000	20.640000	20.640000	+0.781%	100	-40.041%
2025-10-07	20.480000	20.576000	20.480000	20.480000	-5.345%	3,000	-39.572%
2025-10-02	21.850000	21.850000	21.150000	21.636400	+4.524%	602	-42.802%
2025-10-01	21.720000	21.720000	20.700000	20.700000	-1.288%	2,290	-40.214%
2025-09-30	21.810000	21.810000	20.970000	20.970000	-4.247%	5,910	-40.984%
2025-09-29	21.740000	21.900000	21.250000	21.900000	+0.782%	1,100	-43.490%
2025-09-26	21.730000	21.730000	21.730000	21.730000	+2.163%	145	-43.048%
2025-09-25	21.500000	21.500000	21.000000	21.270000	-1.482%	2,984	-41.817%
2025-09-24	21.690000	22.000000	21.590000	21.590000	+1.181%	1,400	-42.679%
2025-09-23	21.300000	21.575000	21.210000	21.338000	-0.080%	13,763	-42.002%
2025-09-22	21.840000	21.840000	21.355000	21.355000	-2.533%	1,100	-42.048%
2025-09-19	21.865000	22.000000	21.775000	21.910000	-0.409%	13,800	-43.516%
2025-09-18	21.840000	22.000000	21.840000	22.000000	+0.195%	1,600	-43.747%
2025-09-17	22.370000	22.380000	21.350000	21.957200	-0.646%	322,111	-43.638%
2025-09-15	22.400000	22.530000	22.100000	22.100000	-1.339%	4,345	-44.002%
2025-09-12	22.240000	22.400000	22.200000	22.400000	0.000%	3,224	-44.752%
2025-09-11	22.520000	22.520000	22.400000	22.400000	+1.449%	5,257	-44.752%
2025-09-10	21.882000	22.080000	21.882000	22.080000	0.000%	300	-43.951%
2025-09-09	22.156000	22.156000	22.080000	22.080000	-1.120%	902	-43.951%
2025-09-08	22.000000	22.330000	21.882000	22.330000	-0.313%	1,269	-44.579%
2025-09-05	22.000000	22.430000	21.864000	22.400000	-0.444%	1,695	-44.752%
2025-09-03	22.500000	22.500000	22.500000	22.500000	+1.672%	67,750	-44.997%
2025-09-02	22.250000	22.345000	22.092000	22.130000	+0.963%	51,251	-44.078%
2025-08-29	21.954500	21.990000	21.919000	21.919000	-1.532%	1,005	-43.539%
2025-08-28	22.260000	22.260000	22.260000	22.260000	+7.122%	50,000	-44.404%
2025-08-25	20.780000	20.980000	20.780000	20.780000	-0.574%	5,500	-40.445%
2025-08-22	21.400000	21.400000	20.900000	20.900000	-0.618%	303,743	-40.787%
2025-08-20	21.129600	21.445000	21.030000	21.030000	-1.175%	700	-41.153%
2025-08-19	21.812500	21.812500	21.280000	21.280000	-3.273%	1,445	-41.844%
2025-08-18	22.088800	22.148000	22.000000	22.000000	+3.383%	300	-43.747%
2025-08-15	21.520000	21.520000	21.280000	21.280000	-2.997%	524	-41.844%
2025-08-14	21.510000	22.135000	21.510000	21.937500	-3.478%	2,183	-43.587%
2025-08-13	21.750000	22.728000	21.698000	22.728000	+6.805%	1,152	-45.549%
2025-08-12	22.030000	22.030000	21.280000	21.280000	-3.404%	1,550	-41.844%
2025-08-11	20.935000	23.160000	20.935000	22.030000	+5.457%	10,806	-43.824%
2025-08-08	18.000000	21.030000	18.000000	20.890000	+15.414%	18,320	-40.758%
2025-08-07	17.740000	18.150000	17.740000	18.100000	+6.471%	6,554	-31.627%
2025-08-06	17.000000	17.000000	17.000000	17.000000	-0.701%	276	-27.202%
2025-08-05	17.800000	17.800000	17.037500	17.120000	-6.906%	2,059	-27.713%
2025-08-01	17.500000	18.390000	17.213000	18.390000	+8.368%	3,750	-32.705%
2025-07-31	17.000000	17.000000	16.880000	16.970000	+2.848%	4,350	-27.074%
2025-07-30	16.500000	16.500000	16.500000	16.500000	-2.884%	1,400	-24.996%
2025-07-28	16.060000	16.990000	15.950000	16.990000	+1.797%	3,910	-27.160%
2025-07-25	17.259600	17.409000	16.690000	16.690000	-7.278%	4,793	-25.850%
2025-07-24	17.590000	18.000000	17.590000	18.000000	+3.711%	1,057	-31.247%
2025-07-23	17.990000	17.990000	17.356000	17.356000	-2.713%	500	-28.696%
2025-07-22	17.890000	17.950000	16.968000	17.840000	+0.620%	2,892	-30.630%
2025-07-21	17.130000	17.730000	17.130000	17.730000	-0.894%	235	-30.200%
2025-07-18	17.940000	17.940000	17.380000	17.890000	+2.229%	3,350	-30.824%
2025-07-17	18.330000	18.330000	17.500000	17.500000	-0.737%	200	-29.282%
2025-07-16	17.819000	17.900000	17.630000	17.630000	-0.760%	1,304	-29.804%
2025-07-15	17.765000	17.765000	17.765000	17.765000	-0.754%	200	-30.337%
2025-07-11	17.840000	18.000000	17.630000	17.900000	+0.845%	6,127	-30.863%
2025-07-10	17.990000	17.990000	17.150000	17.750000	-0.225%	13,042	-30.278%
2025-07-09	17.530000	17.790000	17.010000	17.790000	-0.280%	1,900	-30.435%
2025-07-08	18.000000	18.000000	17.840000	17.840000	+1.479%	1,455	-30.630%
2025-07-07	17.030000	17.580000	17.030000	17.580000	-2.333%	1,100	-29.604%
2025-07-02	18.210000	18.224000	18.000000	18.000000	0.000%	876	-31.247%
2025-07-01	18.172500	18.172500	18.000000	18.000000	-3.382%	1,456	-31.247%
2025-06-26	18.630000	18.630000	18.630000	18.630000	+3.500%	255	-33.572%
2025-06-20	18.000000	18.000000	18.000000	18.000000	+2.506%	2,250	-31.247%
2025-06-16	18.436000	18.436000	17.446000	17.560000	-2.336%	6,125	-29.524%
2025-06-13	17.980000	17.980000	17.715000	17.980000	-0.111%	1,792	-31.170%
2025-06-12	18.210000	18.565200	17.850000	18.000000	-3.851%	28,975	-31.247%
2025-06-11	18.510000	18.850000	17.700000	18.721000	+2.133%	18,888	-33.895%
2025-06-09	18.247200	18.330000	17.995000	18.330000	+1.890%	1,214	-32.484%
2025-06-06	18.500000	18.500000	17.990000	17.990000	-2.757%	1,942	-31.208%
2025-06-05	18.490000	18.660000	18.490000	18.500000	+1.049%	2,809	-33.105%
2025-06-04	18.660000	18.660000	18.308000	18.308000	-3.642%	815	-32.403%
2025-06-03	19.000000	19.000000	18.887500	19.000000	0.000%	1,027	-34.865%
2025-06-02	18.640000	19.000000	18.550000	19.000000	+0.716%	6,125	-34.865%
2025-05-30	19.000000	19.000000	18.865000	18.865000	-0.861%	4,240	-34.399%
2025-05-29	19.028800	19.028800	19.028800	19.028800	-2.366%	125	-34.964%
2025-05-28	18.950000	19.930000	18.950000	19.490000	+6.328%	16,241	-36.503%
2025-05-27	18.630000	18.800000	18.330000	18.330000	-1.610%	554	-32.484%
2025-05-23	17.700000	18.630000	17.700000	18.630000	+4.958%	350	-33.572%
2025-05-22	18.625000	19.219000	17.340000	17.750000	+5.154%	6,926	-30.278%
2025-05-19	16.880000	16.880000	16.880000	16.880000	+5.500%	1,000	-26.685%
2025-05-13	16.000000	16.000000	16.000000	16.000000	0.000%	100	-22.653%
2025-05-12	15.630000	16.000000	15.630000	16.000000	+3.226%	500	-22.653%
2025-05-09	15.530000	15.530000	15.500000	15.500000	-1.603%	2,369	-20.157%
2025-05-07	15.772500	15.906000	15.550000	15.752500	-1.547%	3,580	-21.437%
2025-05-05	16.000000	16.000000	16.000000	16.000000	0.000%	565	-22.653%
2025-05-01	15.730000	16.000000	15.600000	16.000000	-0.389%	8,816	-22.653%
2025-04-30	16.250000	16.250000	16.062500	16.062500	+2.309%	200	-22.953%
2025-04-29	14.880000	15.700000	14.880000	15.700000	+4.388%	588	-21.175%
2025-04-21	15.040000	15.040000	15.040000	15.040000	-7.730%	100	-17.715%
2025-04-14	15.620000	16.420000	15.320000	16.300000	+8.090%	4,478	-24.076%
2025-04-11	15.080000	15.080000	15.080000	15.080000	+2.168%	136	-17.934%
2025-04-10	14.760000	15.725000	14.760000	14.760000	-3.655%	4,100	-16.154%
2025-04-09	15.000000	15.385000	14.875000	15.320000	+1.457%	2,265	-19.219%
2025-04-08	15.100000	15.100000	15.100000	15.100000	+0.667%	300	-18.042%
2025-04-07	16.100000	16.100000	14.240000	15.000000	-8.369%	7,028	-17.496%
2025-04-03	16.625000	16.850000	16.370000	16.370000	-6.883%	2,021	-24.401%
2025-03-31	16.880000	17.580000	16.650000	17.580000	+1.618%	1,050	-29.604%
2025-03-27	17.140000	17.300000	17.132000	17.300000	-0.216%	11,730	-28.465%
2025-03-26	17.892400	18.050000	17.337500	17.337500	-3.034%	2,718	-28.619%
2025-03-24	17.500000	17.880000	16.810000	17.880000	+5.176%	3,020	-30.785%
2025-03-20	16.887200	17.000000	16.887200	17.000000	-2.802%	1,500	-27.202%
2025-03-19	16.979000	17.490000	16.650000	17.490000	+9.312%	3,200	-29.242%
2025-03-18	15.850000	16.000000	15.850000	16.000000	-0.047%	2,000	-22.653%
2025-03-17	15.800000	16.020000	15.800000	16.007500	+1.313%	3,162	-22.689%
2025-03-14	15.290000	15.800000	15.290000	15.800000	+9.646%	6,088	-21.673%
2025-03-13	14.539600	14.680000	14.410000	14.410000	-6.368%	1,231	-14.118%
2025-03-12	15.000000	15.390000	14.840000	15.390000	+2.600%	1,170	-19.587%
2025-03-11	14.450000	15.000000	14.437500	15.000000	-1.639%	2,844	-17.496%
2025-03-10	15.250000	15.470000	15.250000	15.250000	-1.676%	964	-18.849%
2025-03-07	15.745000	15.745000	15.500000	15.510000	-3.002%	1,412	-20.209%
2025-03-06	15.500000	16.109000	15.500000	15.990000	+3.095%	4,940	-22.604%
2025-03-05	15.510000	15.510000	15.506500	15.510000	-4.259%	3,651	-20.209%
2025-03-04	16.500000	16.500000	15.990000	16.200000	-1.818%	2,335	-23.607%
2025-03-03	16.400000	16.710000	15.995000	16.500000	-4.126%	2,899	-24.996%
2025-02-27	17.210000	17.210000	17.210000	17.210000	0.000%	160	-28.091%
2025-02-24	16.950000	17.210000	16.950000	17.210000	-3.042%	401	-28.091%
2025-02-18	17.750000	17.750000	17.750000	17.750000	+0.624%	140	-30.278%
2025-02-14	17.145000	17.890000	17.145000	17.640000	+3.673%	750	-29.844%
2025-02-13	17.232400	17.350000	16.860000	17.015000	-2.100%	1,376	-27.267%
2025-02-12	17.380000	17.380000	17.380000	17.380000	+5.653%	487	-28.794%
2025-02-11	16.450000	16.450000	16.450000	16.450000	-7.003%	101	-24.768%
2025-02-10	17.688800	17.688800	17.688800	17.688800	+1.660%	100	-30.037%
2025-02-07	17.379000	17.402500	17.050000	17.400000	-0.798%	3,997	-28.876%
2025-02-06	16.400000	17.862500	16.325000	17.540000	+9.625%	8,334	-29.444%
2025-01-31	16.026000	16.026000	16.000000	16.000000	-0.433%	6,328	-22.653%
2025-01-30	16.069600	16.069600	16.069600	16.069600	-1.110%	204	-22.988%
2025-01-29	16.250000	16.375000	16.250000	16.250000	-2.985%	1,725	-23.842%
2025-01-27	17.000000	17.000000	16.675000	16.750000	-4.343%	9,933	-26.116%
2025-01-23	17.580000	17.580000	17.510400	17.510400	-2.720%	291	-29.324%
2025-01-22	18.000000	18.000000	18.000000	18.000000	+0.279%	100	-31.247%
2025-01-21	18.250000	18.250000	17.950000	17.950000	+1.989%	608	-31.055%
2025-01-17	17.950000	17.950000	17.580000	17.600000	+2.029%	5,009	-29.684%
2025-01-16	16.970000	17.949000	16.970000	17.250000	-1.709%	1,637	-28.257%
2025-01-15	16.970000	17.900000	16.970000	17.550000	-3.836%	4,324	-29.484%
2025-01-14	18.250000	18.250000	18.250000	18.250000	+6.663%	600	-32.188%
2025-01-08	17.500000	17.500000	17.110000	17.110000	-5.076%	152,200	-27.670%
2025-01-07	17.700000	18.025000	17.540700	18.025000	+2.648%	6,282	-31.342%
2025-01-06	17.875000	18.670000	17.560000	17.560000	-1.556%	10,461	-29.524%
2025-01-03	17.600000	17.837500	17.300000	17.837500	+1.349%	2,170	-30.620%
2024-12-31	17.600000	17.600000	17.600000	17.600000	+0.571%	224	-29.684%
2024-12-30	15.840000	17.500000	15.840000	17.500000	+6.448%	5,500	-29.282%
2024-12-26	16.440000	16.440000	16.440000	16.440000	-2.722%	112	-24.723%
2024-12-23	16.118800	16.922500	16.000000	16.900000	+3.681%	612	-26.772%
2024-12-20	15.936400	16.300000	15.735000	16.300000	+0.308%	5,339	-24.076%
2024-12-19	16.250000	16.250000	15.250000	16.250000	-2.226%	4,604	-23.842%
2024-12-18	16.385000	16.620000	16.250000	16.620000	-2.235%	1,525	-25.538%
2024-12-16	17.000000	17.000000	17.000000	17.000000	+2.317%	348	-27.202%
2024-12-13	16.200000	16.615000	16.200000	16.615000	+1.064%	513	-25.515%
2024-12-12	16.190000	16.440000	16.190000	16.440000	+1.481%	301	-24.723%
2024-12-10	15.272500	16.200000	15.272500	16.200000	+6.230%	2,743	-23.607%
2024-12-09	15.250000	15.250000	15.250000	15.250000	-3.236%	200	-18.849%
2024-12-06	15.760000	15.760000	15.760000	15.760000	+4.307%	103	-21.475%
2024-12-05	14.600000	15.455000	14.600000	15.109200	+3.417%	1,199	-18.092%
2024-12-03	14.663000	14.663000	14.610000	14.610000	-8.113%	1,025	-15.294%
2024-11-29	15.910000	15.910000	15.900000	15.900000	-0.625%	4,444	-22.166%
2024-11-27	14.500000	16.000000	14.000000	16.000000	+9.103%	7,052	-22.653%
2024-11-26	15.055000	15.160000	14.655000	14.665000	-5.387%	2,092	-15.611%
2024-11-25	15.480000	15.575000	14.500000	15.500000	+6.897%	219,128	-20.157%
2024-11-21	14.423200	14.995000	14.211000	14.500000	-1.695%	1,423	-14.651%
2024-11-20	15.510000	15.510000	14.750000	14.750000	+0.340%	357	-16.098%
2024-11-19	14.500000	14.700000	14.500000	14.700000	+1.031%	996	-15.812%
2024-11-18	14.250000	14.690000	14.250000	14.550000	+3.320%	1,233	-14.944%
2024-11-15	13.350000	14.380000	13.190000	14.082500	+1.313%	2,050	-12.121%
2024-11-14	13.900000	13.900000	13.900000	13.900000	-0.714%	688	-10.967%
2024-11-13	14.250000	14.690000	13.750000	14.000000	+2.377%	3,334	-11.603%
2024-11-12	13.360000	13.900000	13.360000	13.675000	-1.264%	1,220	-9.502%
2024-11-11	13.370000	14.330000	12.860000	13.850000	+4.135%	6,180	-10.645%
2024-11-08	12.654400	13.307500	12.654400	13.300000	0.000%	9,722	-6.950%
2024-11-07	12.350000	13.450000	12.350000	13.300000	+8.394%	3,166	-6.950%
2024-11-06	11.040000	12.270000	9.870000	12.270000	+77.826%	24,919	+0.861%
2024-11-05	7.130000	7.170000	6.630000	6.900000	-1.849%	25,700	+79.357%
2024-11-04	6.530000	7.030000	6.380000	7.030000	+7.028%	6,400	+76.040%
2024-10-31	6.568400	6.568400	6.568400	6.568400	-2.690%	218	+88.411%
2024-10-30	6.512500	6.750000	6.512500	6.750000	-3.571%	918	+83.342%
2024-10-29	7.150000	7.150000	6.620000	7.000000	-1.823%	3,186	+76.794%
2024-10-28	6.720000	7.200000	6.700000	7.130000	-0.972%	70,129	+73.571%
2024-10-22	7.075000	7.220000	6.860000	7.200000	+0.699%	202,377	+71.883%
2024-10-21	6.840000	7.150000	6.840000	7.150000	+11.693%	4,643	+73.085%
2024-10-18	6.923200	6.923200	6.401500	6.401500	-8.419%	314	+93.323%
2024-10-17	6.970000	6.990000	6.280000	6.990000	-0.143%	3,100	+77.047%
2024-10-16	7.000000	7.000000	7.000000	7.000000	-1.685%	154	+76.794%
2024-10-15	7.120000	7.120000	7.120000	7.120000	+9.202%	229	+73.815%
2024-10-14	6.310000	6.520000	6.310000	6.520000	+8.576%	402	+89.810%
2024-10-11	5.820000	6.140000	5.820000	6.005000	+0.755%	4,890	+106.088%
2024-10-10	5.960000	5.960000	5.960000	5.960000	+2.981%	110	+107.644%
2024-10-09	5.700000	5.900000	5.700000	5.787500	-0.216%	1,911	+113.833%
2024-10-07	5.800000	5.800000	5.800000	5.800000	+4.746%	200	+113.372%
2024-10-04	5.537200	5.537200	5.537200	5.537200	-3.701%	100	+123.499%
2024-10-03	5.750000	5.750000	5.750000	5.750000	0.000%	100	+115.228%
2024-09-27	5.842500	5.842500	5.750000	5.750000	-4.326%	1,500	+115.228%
2024-09-25	5.900000	6.140000	5.900000	6.010000	+1.692%	2,830	+105.917%
2024-09-23	5.650000	5.910000	5.575000	5.910000	+2.783%	3,830	+109.401%
2024-09-19	5.750000	5.830000	5.750000	5.750000	-7.853%	24,915	+115.228%
2024-09-13	6.240000	6.240000	6.240000	6.240000	+8.901%	100	+98.327%
2024-09-11	5.710000	5.730000	5.710000	5.730000	-6.373%	200	+115.979%
2024-09-10	6.300000	6.327000	6.000000	6.120000	+2.000%	2,914	+102.216%
2024-09-09	5.910000	6.250000	5.910000	6.000000	+0.671%	4,745	+106.260%
2024-09-06	5.525000	5.960000	5.450000	5.960000	+13.958%	12,765	+107.644%
2024-09-05	5.590000	5.590000	5.130000	5.230000	-6.499%	7,789	+136.627%
2024-09-04	5.600000	5.600000	5.510000	5.593500	+2.164%	3,618	+121.250%
2024-08-30	5.500000	5.500000	5.475000	5.475000	-0.273%	768	+126.038%
2024-08-28	5.442500	5.500000	5.442500	5.490000	-0.182%	704	+125.421%
2024-08-27	5.500000	5.575000	5.500000	5.500000	-0.587%	1,092	+125.011%
2024-08-26	5.620000	5.640000	5.500000	5.532500	+1.888%	5,000	+123.689%
2024-08-23	5.110000	5.640000	5.110000	5.430000	-3.894%	4,733	+127.912%
2024-08-22	5.645600	5.690000	5.400000	5.650000	+7.619%	8,098	+119.037%
2024-08-21	5.137500	5.250000	5.137500	5.250000	+1.156%	8,621	+135.726%
2024-08-20	4.900000	5.193500	4.900000	5.190000	+8.805%	3,375	+138.451%
2024-08-19	4.770000	4.770000	4.770000	4.770000	-7.379%	500	+159.447%
2024-08-16	5.200000	5.200000	5.150000	5.150000	-0.962%	870	+140.303%
2024-08-15	5.300000	5.350000	5.025000	5.200000	-1.887%	11,133	+137.992%
2024-08-14	5.300000	5.300000	5.300000	5.300000	+4.126%	510	+133.502%
2024-08-13	5.090000	5.090000	5.090000	5.090000	-8.700%	205	+143.136%
2024-08-12	5.960000	5.960000	5.370000	5.575000	-6.460%	390	+121.984%
2024-08-09	5.960000	5.960000	5.960000	5.960000	+7.194%	190	+107.644%
2024-08-05	5.300000	5.560000	4.670000	5.560000	+1.091%	7,394	+122.583%
2024-08-02	5.730000	5.730000	5.500000	5.500000	-8.333%	1,301	+125.011%
2024-08-01	6.000000	6.020000	6.000000	6.000000	-5.446%	300	+106.260%
2024-07-31	6.345600	6.345600	6.345600	6.345600	-6.819%	101	+95.026%
2024-07-25	6.584800	6.810000	6.584800	6.810000	-2.014%	2,214	+81.727%
2024-07-24	7.257500	7.257500	6.950000	6.950000	+6.759%	2,211	+78.066%
2024-07-22	6.680000	6.680000	6.240000	6.510000	-12.500%	3,149	+90.101%
2024-07-19	7.440000	7.440000	7.440000	7.440000	+2.621%	2,034	+66.339%
2024-07-18	7.180000	7.375000	7.140000	7.250000	-2.027%	4,771	+70.698%
2024-07-17	7.400000	7.595000	7.400000	7.400000	0.000%	98,716	+67.238%

.dark-mode .FbP43n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FbP43n{ color: #333333; background-color: white; border: 2px solid #333333; }FMCCGFREDDIE MAC VAR RTE PFDstock OTC Preferred Stock

FMCCG
FREDDIE MAC VAR RTE PFD
stock OTC Preferred Stock