Dark

FMCCH
FREDDIE MAC 5.1% PFD
stock OTC

Inactive

Jul 1, 2024

7.24USD+34.580%(+1.86)400

Pre-market

0.00USD-100.000%(-5.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-04	5.3760	5.3760	5.3760	5.3760	+0.486%	400	0.000%
2024-04-03	5.3500	5.3500	5.3500	5.3500	0.000%	100	+0.486%
2024-03-27	5.3500	5.3500	5.3500	5.3500	-2.727%	1,825	+0.486%
2024-03-26	5.5500	5.5500	5.5000	5.5000	-4.348%	2,135	-2.255%
2024-03-25	5.9825	5.9825	5.6300	5.7500	-5.738%	2,300	-6.504%
2024-03-21	5.7800	6.1000	5.7500	6.1000	+3.741%	6,125	-11.869%
2024-03-20	5.9000	5.9000	5.6000	5.8800	+5.566%	5,406	-8.571%
2024-03-18	5.5700	5.5700	5.5700	5.5700	-7.167%	2,200	-3.483%
2024-03-14	6.0000	6.0000	6.0000	6.0000	0.000%	775	-10.400%
2024-03-13	5.9400	6.0000	5.9200	6.0000	+0.334%	5,429	-10.400%
2024-03-11	5.9300	5.9800	5.9300	5.9800	+3.103%	11,407	-10.100%
2024-03-08	5.7300	5.8000	5.7300	5.8000	+0.870%	101,101	-7.310%
2024-03-07	5.5500	5.7700	5.5500	5.7500	0.000%	100,210	-6.504%
2024-03-06	5.7400	5.9460	5.7400	5.7500	+8.491%	121,087	-6.504%
2024-03-05	5.1750	5.3000	5.1750	5.3000	0.000%	13,200	+1.434%
2024-03-04	5.3000	5.3000	5.3000	5.3000	+2.713%	300	+1.434%
2024-03-01	5.2400	5.2400	5.1600	5.1600	-1.149%	433	+4.186%
2024-02-29	5.2200	5.2200	5.2200	5.2200	+0.192%	425	+2.989%
2024-02-27	5.2000	5.2100	5.2000	5.2100	-1.698%	600	+3.186%
2024-02-26	5.2800	5.3000	5.2800	5.3000	-0.935%	600	+1.434%
2024-02-23	5.3500	5.3500	5.3500	5.3500	-2.727%	100	+0.486%
2024-02-15	5.3800	5.5000	5.3400	5.5000	+8.911%	10,400	-2.255%
2024-02-07	5.5200	5.5200	5.0500	5.0500	-8.514%	5,050	+6.455%
2024-02-06	5.6200	5.6300	5.5200	5.5200	-1.779%	700	-2.609%
2024-01-31	5.6500	5.6500	5.5500	5.6200	-1.404%	7,001	-4.342%
2024-01-29	5.7200	5.7200	5.7000	5.7000	0.000%	1,600	-5.684%
2024-01-25	5.9000	5.9000	5.7000	5.7000	-6.557%	4,550	-5.684%
2024-01-23	6.1000	6.1000	6.1000	6.1000	+0.164%	600	-11.869%
2024-01-22	5.5200	6.1900	5.4325	6.0900	+10.326%	19,644	-11.724%
2024-01-19	5.2400	5.5200	5.2200	5.5200	+5.344%	6,045	-2.609%
2024-01-18	5.0300	5.3000	4.9440	5.2400	+4.175%	13,023	+2.595%
2024-01-17	4.9500	5.0300	4.8350	5.0300	+6.568%	5,205	+6.879%
2024-01-16	4.5800	4.7200	4.5800	4.7200	+4.194%	326	+13.898%
2024-01-12	4.4300	4.5300	4.4300	4.5300	0.000%	3,940	+18.675%
2024-01-11	4.5300	4.5300	4.5300	4.5300	+2.489%	501	+18.675%
2024-01-09	4.4000	4.4200	4.3900	4.4200	+7.634%	1,000	+21.629%
2023-12-29	4.3200	4.4100	4.1065	4.1065	-0.085%	1,500	+30.914%
2023-12-28	4.1000	4.1100	4.1000	4.1100	-1.202%	726	+30.803%
2023-12-27	4.3500	4.3500	4.1600	4.1600	+2.716%	436	+29.231%
2023-12-26	4.0500	4.4600	4.0500	4.0500	+4.381%	7,751	+32.741%
2023-12-22	3.7000	3.8800	3.7000	3.8800	0.000%	2,530	+38.557%
2023-12-21	3.8800	3.8800	3.8800	3.8800	+0.518%	575	+38.557%
2023-12-20	3.3450	3.8900	3.3450	3.8600	+23.323%	9,610	+39.275%
2023-12-19	3.0700	3.1300	3.0700	3.1300	-1.881%	394,384	+71.757%
2023-12-15	3.2100	3.2100	3.1500	3.1900	-0.313%	600	+68.527%
2023-12-14	3.2450	3.2450	3.2000	3.2000	-1.082%	7,090	+68.000%
2023-12-13	3.2350	3.2350	3.2350	3.2350	-3.433%	200	+66.182%
2023-12-12	3.3500	3.3500	3.3500	3.3500	+8.065%	5,100	+60.478%
2023-12-11	3.0900	3.1625	3.0900	3.1000	0.000%	1,214	+73.419%
2023-12-08	3.2250	3.2250	3.1000	3.1000	-0.800%	300	+73.419%
2023-12-06	3.1250	3.1250	3.1250	3.1250	+2.796%	100	+72.032%
2023-12-01	3.0470	3.0500	3.0400	3.0400	-6.462%	6,510	+76.842%
2023-11-30	3.2500	3.2500	3.2500	3.2500	+5.178%	55,028	+65.415%
2023-11-28	3.0900	3.0900	3.0900	3.0900	+2.658%	101	+73.981%
2023-11-22	3.0300	3.0300	2.9900	3.0100	+0.333%	2,550	+78.605%
2023-11-20	2.9250	3.0000	2.9250	3.0000	0.000%	301	+79.200%
2023-11-15	2.8300	3.1000	2.8300	3.0000	+2.389%	9,500	+79.200%
2023-11-14	2.9300	2.9300	2.9300	2.9300	-0.678%	200	+83.481%
2023-11-13	2.9875	2.9875	2.9500	2.9500	-1.667%	600	+82.237%
2023-11-10	3.0000	3.0600	3.0000	3.0000	-3.846%	2,431	+79.200%
2023-11-09	3.1200	3.1200	3.1200	3.1200	-0.192%	100	+72.308%
2023-11-07	3.1200	3.1350	3.1200	3.1260	-2.617%	904	+71.977%
2023-11-06	3.1650	3.2100	3.1200	3.2100	+2.229%	300	+67.477%
2023-11-03	3.1400	3.1400	3.1400	3.1400	-1.258%	500	+71.210%
2023-11-01	3.2400	3.2400	3.1800	3.1800	-0.935%	200	+69.057%
2023-10-31	3.2100	3.2100	3.2100	3.2100	+0.312%	100	+67.477%
2023-10-30	3.1950	3.2000	3.1900	3.2000	-3.030%	3,708	+68.000%
2023-10-20	3.3000	3.3000	3.3000	3.3000	+1.538%	200	+62.909%
2023-10-18	3.1850	3.2500	3.1850	3.2500	+1.562%	607	+65.415%
2023-10-17	3.1900	3.2000	3.1900	3.2000	-3.030%	11,591	+68.000%
2023-10-16	3.2800	3.3000	3.2800	3.3000	0.000%	10,000	+62.909%
2023-10-13	3.2700	3.3000	3.2700	3.3000	-1.493%	200	+62.909%
2023-10-09	3.3300	3.3500	3.3300	3.3500	0.000%	9,000	+60.478%
2023-10-06	3.2400	3.3500	3.2400	3.3500	-2.332%	300	+60.478%
2023-10-05	3.1200	3.4300	3.1000	3.4300	+12.092%	4,400	+56.735%
2023-10-03	3.0600	3.0600	3.0600	3.0600	-4.747%	1,100	+75.686%
2023-09-26	3.1400	3.2125	3.1400	3.2125	-2.652%	1,706	+67.346%
2023-09-21	3.2800	3.3000	3.2800	3.3000	-0.602%	1,716	+62.909%
2023-09-12	3.3200	3.3200	3.3200	3.3200	-0.718%	170	+61.928%
2023-09-11	3.3600	3.4000	3.3200	3.3440	+0.723%	1,000	+60.766%
2023-09-08	3.3200	3.3200	3.3200	3.3200	0.000%	100	+61.928%
2023-08-30	3.3200	3.3650	3.3200	3.3200	0.000%	3,165	+61.928%
2023-08-28	3.3200	3.3200	3.3200	3.3200	-4.598%	101	+61.928%
2023-08-25	3.3400	3.4800	3.3400	3.4800	-0.072%	200	+54.483%
2023-08-21	3.4825	3.4825	3.4300	3.4825	+1.531%	800	+54.372%
2023-08-18	3.4300	3.4300	3.4300	3.4300	+0.882%	100	+56.735%
2023-08-17	3.4800	3.4800	3.4000	3.4000	-1.734%	307	+58.118%
2023-08-16	3.4900	3.4900	3.3025	3.4600	+0.290%	1,665	+55.376%
2023-08-15	3.3075	3.4500	3.3075	3.4500	+3.293%	1,265	+55.826%
2023-08-14	3.1800	3.5100	3.1800	3.3400	+7.742%	4,424	+60.958%
2023-08-10	3.1000	3.1000	3.1000	3.1000	+5.802%	1,000	+73.419%
2023-08-09	2.9400	2.9400	2.9300	2.9300	-4.248%	400	+83.481%
2023-08-04	3.0300	3.0600	3.0300	3.0600	+1.493%	400	+75.686%
2023-08-03	3.0300	3.0300	2.9700	3.0150	-0.166%	1,694	+78.308%
2023-08-01	3.0200	3.0200	3.0000	3.0200	+0.399%	1,300	+78.013%
2023-07-31	3.1500	3.1500	3.0080	3.0080	-5.110%	622	+78.723%
2023-07-26	3.1700	3.1700	3.1700	3.1700	+0.316%	1,000	+69.590%
2023-07-25	3.1600	3.1600	3.1600	3.1600	0.000%	1,100	+70.127%
2023-07-24	3.1600	3.1600	3.1600	3.1600	-0.158%	1,000	+70.127%
2023-07-21	3.1800	3.1800	3.1650	3.1650	+2.760%	200	+69.858%
2023-07-17	3.1800	3.1800	3.0800	3.0800	-0.645%	322	+74.545%
2023-07-14	3.1000	3.1000	3.1000	3.1000	+6.164%	100	+73.419%
2023-07-12	2.9200	2.9200	2.9200	2.9200	+1.038%	100	+84.110%
2023-07-11	2.9100	2.9100	2.8900	2.8900	-3.987%	200	+86.021%
2023-07-07	3.0850	3.1600	3.0100	3.0100	-1.311%	856	+78.605%
2023-07-06	3.0500	3.0500	3.0500	3.0500	-0.327%	1,000	+76.262%
2023-07-05	3.1050	3.1050	3.0600	3.0600	0.000%	601	+75.686%
2023-07-03	3.1200	3.1200	3.0600	3.0600	-1.923%	1,400	+75.686%
2023-06-30	3.1200	3.1700	3.0700	3.1200	+0.971%	701	+72.308%
2023-06-29	3.1700	3.1700	3.0900	3.0900	-1.041%	400	+73.981%
2023-06-28	3.0800	3.1225	3.0800	3.1225	-0.873%	420	+72.170%
2023-06-27	3.2275	3.2425	3.1500	3.1500	-1.869%	300	+70.667%
2023-06-26	3.0900	3.2100	3.0900	3.2100	+7.000%	4,400	+67.477%
2023-06-23	3.0275	3.0900	3.0000	3.0000	+1.695%	1,768	+79.200%
2023-06-22	3.0000	3.0175	2.9300	2.9500	-1.667%	12,800	+82.237%
2023-06-21	2.8400	3.0000	2.7375	3.0000	+11.111%	3,500	+79.200%
2023-06-20	2.7000	2.7000	2.5600	2.7000	0.000%	700	+99.111%
2023-06-16	2.7000	2.7000	2.7000	2.7000	+8.000%	101	+99.111%
2023-06-15	2.4225	3.0000	2.4000	2.5000	+2.775%	14,544	+115.040%
2023-06-14	2.2500	2.4500	2.2500	2.4325	+9.572%	2,501	+121.007%
2023-06-13	2.2000	2.2200	2.1500	2.2200	+0.909%	2,300	+142.162%
2023-06-08	2.2000	2.2145	2.2000	2.2000	-2.222%	500	+144.364%
2023-06-07	2.2900	2.2900	2.2000	2.2500	-1.316%	2,300	+138.933%
2023-05-30	2.2800	2.2800	2.2800	2.2800	-0.437%	772	+135.789%
2023-05-25	2.2900	2.2900	2.2900	2.2900	+1.327%	100	+134.760%
2023-05-22	2.2600	2.2600	2.2600	2.2600	-2.586%	1,000	+137.876%
2023-05-19	2.3000	2.4200	2.3000	2.3200	-5.306%	2,233	+131.724%
2023-05-17	2.4500	2.4500	2.4500	2.4500	+2.083%	623	+119.429%
2023-05-16	2.5600	2.5600	2.4000	2.4000	-3.421%	4,000	+124.000%
2023-05-15	2.3200	2.5600	2.3200	2.4850	-0.600%	404	+116.338%
2023-05-11	2.4700	2.5000	2.4700	2.5000	+7.759%	7,100	+115.040%
2023-05-10	2.3200	2.3200	2.3200	2.3200	-1.277%	100	+131.724%
2023-05-09	2.3100	2.4750	2.3100	2.3500	-6.000%	7,069	+128.766%
2023-05-08	2.2600	2.5000	2.2600	2.5000	+1.416%	7,000	+115.040%
2023-05-05	2.4700	2.4700	2.4651	2.4651	+8.595%	205	+118.084%
2023-05-04	2.2750	2.3500	2.2700	2.2700	-3.404%	4,366	+136.828%
2023-05-03	2.2500	2.3500	2.2500	2.3500	+1.293%	2,943	+128.766%
2023-04-28	2.3400	2.3400	2.3200	2.3200	-2.110%	400	+131.724%
2023-04-26	2.3700	2.4500	2.3700	2.3700	-2.869%	2,705	+126.835%
2023-04-24	2.5300	2.5300	2.4400	2.4400	-6.154%	1,636	+120.328%
2023-04-17	2.6000	2.6000	2.6000	2.6000	-0.520%	539	+106.769%
2023-04-13	2.6400	2.6400	2.6136	2.6136	+10.278%	200	+105.693%
2023-04-12	2.5350	2.5350	2.3700	2.3700	-7.059%	518	+126.835%
2023-04-05	2.4550	2.5500	2.4125	2.5500	+2.823%	2,996	+110.824%
2023-04-04	2.4700	2.5700	2.4700	2.4800	-4.247%	1,802	+116.774%
2023-04-03	2.4850	2.5900	2.3700	2.5900	+3.600%	3,063	+107.568%
2023-03-30	2.6750	2.6750	2.5000	2.5000	0.000%	300	+115.040%
2023-03-29	2.6550	2.6550	2.5000	2.5000	-0.794%	420	+115.040%
2023-03-28	2.5325	2.5325	2.5100	2.5200	-0.395%	1,300	+113.333%
2023-03-27	2.5100	2.5300	2.5100	2.5300	+0.797%	700	+112.490%
2023-03-24	2.5500	2.5500	2.5100	2.5100	-0.409%	1,770	+114.183%
2023-03-23	2.5100	2.5203	2.5100	2.5203	+0.410%	850	+113.308%
2023-03-22	2.5100	2.5100	2.5100	2.5100	-5.283%	200	+114.183%
2023-03-20	2.6600	2.6600	2.6500	2.6500	+6.000%	251	+102.868%
2023-03-16	2.5000	2.5000	2.5000	2.5000	+2.041%	104	+115.040%
2023-03-15	2.5000	2.5000	2.4325	2.4500	-2.778%	4,978	+119.429%
2023-03-14	2.5900	2.6000	2.5100	2.5200	-2.703%	2,010	+113.333%
2023-03-13	2.5900	2.5900	2.5900	2.5900	-6.667%	500	+107.568%
2023-03-10	2.7500	2.7750	2.7200	2.7750	-0.893%	2,900	+93.730%
2023-03-09	3.0000	3.0000	2.8000	2.8000	-5.405%	1,100	+92.000%
2023-03-08	2.9600	2.9600	2.9600	2.9600	+5.714%	100	+81.622%
2023-03-07	2.9700	2.9700	2.8000	2.8000	-3.448%	2,300	+92.000%
2023-03-06	2.9000	2.9000	2.9000	2.9000	-4.918%	1,763	+85.379%
2023-03-03	3.0500	3.0500	3.0500	3.0500	+5.172%	2,237	+76.262%
2023-03-02	2.9800	3.0000	2.9000	2.9000	-3.333%	2,575	+85.379%
2023-03-01	3.0500	3.0500	3.0000	3.0000	0.000%	2,000	+79.200%
2023-02-24	3.0100	3.0100	3.0000	3.0000	-7.692%	11,300	+79.200%
2023-02-23	3.2300	3.2500	3.2300	3.2500	+4.502%	4,500	+65.415%
2023-02-22	3.2200	3.2200	3.1100	3.1100	-2.813%	3,400	+72.862%
2023-02-16	3.3400	3.3400	3.2000	3.2000	-3.469%	1,240	+68.000%
2023-02-14	3.2500	3.3150	3.2500	3.3150	+3.594%	1,804	+62.172%
2023-02-13	3.4900	3.4900	3.2000	3.2000	-7.246%	23,321	+68.000%
2023-02-10	3.3400	3.4800	3.3400	3.4500	+4.545%	13,306	+55.826%
2023-02-09	3.2500	3.3000	3.2500	3.3000	+1.538%	2,064	+62.909%
2023-02-08	3.2070	3.2950	3.2070	3.2500	0.000%	2,189	+65.415%
2023-02-07	3.2500	3.2700	3.2350	3.2500	0.000%	17,624	+65.415%
2023-02-06	3.2500	3.2700	3.2500	3.2500	+4.839%	3,203	+65.415%
2023-02-03	3.1000	3.1000	3.1000	3.1000	+3.679%	100	+73.419%
2023-02-02	2.9900	2.9900	2.9900	2.9900	+6.786%	350	+79.799%
2023-01-30	2.8000	2.8000	2.7850	2.8000	0.000%	1,700	+92.000%
2023-01-27	2.8000	2.8000	2.7700	2.8000	0.000%	2,945	+92.000%
2023-01-25	2.8300	2.8300	2.7850	2.8000	-4.437%	4,323	+92.000%
2023-01-24	2.7800	2.9300	2.7800	2.9300	+5.396%	684	+83.481%
2023-01-20	2.7800	2.7800	2.7800	2.7800	-7.333%	450	+93.381%
2023-01-18	3.0000	3.0000	3.0000	3.0000	0.000%	200	+79.200%
2023-01-12	3.0000	3.0000	3.0000	3.0000	+8.696%	250	+79.200%
2023-01-11	2.7600	2.7600	2.7600	2.7600	-8.000%	900	+94.783%
2023-01-06	3.0000	3.0000	3.0000	3.0000	-7.975%	3,520	+79.200%
2023-01-05	3.2600	3.2600	3.2600	3.2600	+8.667%	4,800	+64.908%
2023-01-04	3.0000	3.0000	3.0000	3.0000	+2.389%	220	+79.200%
2023-01-03	2.9300	2.9300	2.9300	2.9300	+27.115%	1,243	+83.481%
2022-12-30	2.3050	2.3050	2.3050	2.3050	-11.686%	530	+133.232%
2022-12-29	2.6500	2.6500	2.6100	2.6100	-1.509%	790	+105.977%
2022-12-28	2.6500	2.6500	2.6100	2.6500	-12.541%	4,653	+102.868%
2022-12-23	3.0300	3.0300	3.0300	3.0300	+7.447%	1,000	+77.426%
2022-12-21	2.8000	2.8200	2.8000	2.8200	-2.926%	800	+90.638%
2022-12-20	2.6000	2.9050	2.6000	2.9050	-7.188%	331	+85.060%
2022-12-19	2.5452	3.1300	2.5200	3.1300	+0.968%	390	+71.757%
2022-12-16	2.9900	3.1000	2.9900	3.1000	+3.333%	3,500	+73.419%
2022-12-15	2.9000	3.0000	2.7700	3.0000	-1.478%	6,860	+79.200%
2022-12-14	3.0250	3.0450	3.0250	3.0450	+3.220%	451	+76.552%
2022-12-13	2.8700	2.9500	2.8100	2.9500	-1.338%	1,577	+82.237%
2022-12-12	3.1000	3.1000	2.9700	2.9900	-1.401%	3,271	+79.799%
2022-12-09	3.2500	3.2500	3.0100	3.0325	-10.940%	13,378	+77.279%
2022-12-08	3.5200	3.5200	3.4000	3.4050	+7.075%	46,234	+57.885%
2022-11-29	3.2300	3.2300	3.1800	3.1800	-2.752%	1,200	+69.057%
2022-11-28	3.2700	3.2700	3.2700	3.2700	0.000%	300	+64.404%
2022-11-23	3.5000	3.5000	3.2700	3.2700	-7.102%	2,300	+64.404%
2022-11-22	3.5000	3.5200	3.5000	3.5200	-2.493%	501	+52.727%
2022-11-16	3.6500	3.6500	3.6100	3.6100	-5.000%	718	+48.920%
2022-11-10	3.8000	3.8000	3.8000	3.8000	0.000%	335	+41.474%
2022-11-09	3.8500	3.8500	3.8000	3.8000	-3.797%	910	+41.474%
2022-11-08	3.9500	3.9500	3.9500	3.9500	+0.254%	65,000	+36.101%
2022-11-07	4.1800	4.2000	3.9400	3.9400	-14.161%	8,540	+36.447%
2022-11-01	4.2200	4.6400	4.1000	4.5900	+9.026%	8,031	+17.124%
2022-10-31	4.1500	4.2200	4.1500	4.2100	+10.789%	7,000	+27.696%
2022-10-28	3.8000	3.8000	3.8000	3.8000	+2.981%	500	+41.474%
2022-10-26	3.6900	3.6900	3.6900	3.6900	-1.337%	3,100	+45.691%
2022-10-20	3.7400	3.7400	3.7400	3.7400	-0.267%	350	+43.743%
2022-10-19	3.9000	3.9000	3.7500	3.7500	-12.791%	3,200	+43.360%
2022-10-17	4.3000	4.3000	4.3000	4.3000	+0.986%	1,000	+25.023%
2022-10-14	4.2580	4.2580	4.2580	4.2580	+8.900%	150	+26.256%
2022-10-13	3.9100	3.9100	3.9065	3.9100	-2.250%	2,700	+37.494%
2022-10-12	4.0500	4.0500	3.9800	4.0000	-2.676%	17,590	+34.400%
2022-10-11	4.1100	4.1100	4.1100	4.1100	-0.964%	155	+30.803%
2022-10-10	4.1500	4.1500	4.1500	4.1500	-2.810%	500	+29.542%
2022-10-07	4.2700	4.2700	4.2700	4.2700	+3.893%	2,931	+25.902%
2022-10-06	4.1100	4.1500	4.1100	4.1100	-3.747%	3,883	+30.803%
2022-10-05	4.2700	4.2700	4.2700	4.2700	0.000%	3,469	+25.902%
2022-10-04	4.2700	4.2700	4.2700	4.2700	+0.117%	1,531	+25.902%
2022-09-29	4.2650	4.2650	4.2650	4.2650	-5.222%	110	+26.049%
2022-09-28	4.5300	4.5300	4.5000	4.5000	+4.530%	2,951	+19.467%
2022-09-27	4.5900	4.5900	4.3050	4.3050	-0.347%	400	+24.878%
2022-09-26	4.5700	4.5700	4.3200	4.3200	+0.465%	500	+24.444%
2022-09-23	4.4200	4.4200	4.3000	4.3000	-9.474%	2,025	+25.023%
2022-09-19	4.4100	4.7500	4.4100	4.7500	0.000%	1,130	+13.179%
2022-09-15	4.6600	4.7500	4.6600	4.7500	+2.536%	2,801	+13.179%
2022-09-14	4.2100	4.6600	3.9500	4.6325	+3.868%	2,340	+16.050%
2022-09-13	4.4600	4.4600	4.4600	4.4600	+4.206%	300	+20.538%
2022-09-12	4.2800	4.2800	4.2800	4.2800	-4.036%	3,011	+25.607%
2022-09-09	4.4600	4.4600	4.3750	4.4600	+6.190%	825	+20.538%
2022-09-08	4.2000	4.2000	4.2000	4.2000	-5.618%	3,620	+28.000%
2022-09-07	4.4500	4.4500	4.4500	4.4500	+4.215%	585	+20.809%
2022-09-01	4.4000	4.4000	4.2400	4.2700	+0.471%	125,616	+25.902%
2022-08-30	4.2300	4.3000	4.1580	4.2500	+0.473%	6,316	+26.494%
2022-08-25	4.1000	4.2300	4.0800	4.2300	+4.703%	4,779	+27.092%
2022-08-24	4.0400	4.0400	4.0400	4.0400	0.000%	601	+33.069%
2022-08-23	4.1300	4.1300	4.0400	4.0400	-2.651%	4,762	+33.069%
2022-08-22	4.1500	4.1500	4.1500	4.1500	-1.891%	300	+29.542%
2022-08-18	4.1600	4.2300	4.1600	4.2300	-1.399%	1,082	+27.092%
2022-08-17	4.2900	4.2900	4.2900	4.2900	+6.188%	115	+25.315%
2022-08-16	4.0400	4.0400	4.0400	4.0400	-5.828%	231	+33.069%
2022-08-15	4.2500	4.3200	4.2500	4.2900	+0.941%	3,100	+25.315%
2022-08-12	4.2500	4.2500	4.2500	4.2500	+2.410%	580	+26.494%
2022-08-11	4.1900	4.1900	4.0400	4.1500	-4.378%	500	+29.542%
2022-08-10	3.9500	4.3400	3.9500	4.3400	+7.160%	5,649	+23.871%
2022-08-04	4.0500	4.0500	4.0500	4.0500	0.000%	500	+32.741%
2022-08-03	4.2000	4.4500	4.0500	4.0500	-8.989%	13,119	+32.741%
2022-07-25	4.1000	4.4500	4.0800	4.4500	-1.111%	1,310	+20.809%
2022-07-19	4.3200	4.5000	4.3200	4.5000	+4.651%	2,650	+19.467%
2022-07-18	4.3000	4.3000	4.3000	4.3000	+5.392%	1,200	+25.023%
2022-07-15	4.0800	4.0800	4.0800	4.0800	-5.116%	1,300	+31.765%
2022-07-14	4.4000	4.4000	4.3000	4.3000	-4.444%	401	+25.023%
2022-07-12	4.5000	4.5000	4.5000	4.5000	-5.263%	200	+19.467%
2022-07-08	4.4200	4.7500	4.4200	4.7500	+1.064%	2,900	+13.179%
2022-07-07	4.4100	4.7000	4.4100	4.7000	+4.444%	6,000	+14.383%
2022-07-06	4.6500	4.6500	4.4000	4.5000	-3.846%	9,268	+19.467%
2022-07-05	4.5000	4.6800	4.5000	4.6800	+4.000%	3,320	+14.872%
2022-06-30	4.5000	4.5000	4.5000	4.5000	-0.662%	204	+19.467%
2022-06-28	4.5300	4.5300	4.5300	4.5300	-6.598%	1,200	+18.675%
2022-06-27	4.6600	4.8500	4.4500	4.8500	+4.077%	12,102	+10.845%
2022-06-24	4.7100	4.7100	4.6600	4.6600	-2.101%	405	+15.365%
2022-06-23	4.8200	4.8200	4.7600	4.7600	-1.245%	2,450	+12.941%
2022-06-21	4.8100	4.8200	4.8100	4.8200	+0.208%	370	+11.535%
2022-06-15	4.8100	4.8100	4.8100	4.8100	-5.128%	250	+11.767%
2022-06-14	5.0700	5.0700	5.0700	5.0700	+6.513%	1,159	+6.036%
2022-06-13	5.0000	5.0800	4.7500	4.7600	-6.483%	24,221	+12.941%
2022-06-10	5.0900	5.0900	5.0900	5.0900	+1.800%	239	+5.619%
2022-06-08	5.0900	5.1000	5.0000	5.0000	-2.913%	4,612	+7.520%
2022-06-07	5.2300	5.2300	5.0900	5.1500	-1.905%	213,431	+4.388%
2022-06-06	5.2500	5.2500	5.2500	5.2500	-2.052%	100	+2.400%
2022-06-03	5.3600	5.3600	5.3600	5.3600	+9.165%	300	+0.299%
2022-06-02	4.9100	4.9100	4.9100	4.9100	-8.905%	200	+9.491%
2022-06-01	5.2300	5.4100	5.0700	5.3900	+8.889%	5,911	-0.260%
2022-05-27	5.0500	5.0500	4.9500	4.9500	-5.714%	1,605	+8.606%
2022-05-26	5.2500	5.2500	5.2500	5.2500	0.000%	381	+2.400%
2022-05-25	4.9100	5.2500	4.9100	5.2500	+12.661%	1,706	+2.400%
2022-05-23	4.6100	4.6600	4.6100	4.6600	+1.085%	3,549	+15.365%
2022-05-20	4.7300	4.7300	4.6100	4.6100	0.000%	3,229	+16.616%
2022-05-16	4.7300	4.7300	4.6100	4.6100	-4.948%	325	+16.616%
2022-05-13	4.7600	4.8500	4.7600	4.8500	+4.077%	500	+10.845%
2022-05-12	4.4400	4.6600	4.3500	4.6600	+2.418%	3,700	+15.365%
2022-05-11	4.5500	4.5500	4.5300	4.5500	-0.219%	2,050	+18.154%
2022-05-10	5.0100	5.0100	4.5600	4.5600	-8.800%	8,108	+17.895%
2022-05-09	5.0000	5.0000	5.0000	5.0000	-1.186%	230	+7.520%
2022-05-06	5.2900	5.2900	5.0600	5.0600	-6.340%	3,005	+6.245%
2022-05-05	5.4500	5.4500	5.3650	5.4025	-0.689%	586	-0.491%
2022-05-04	5.4400	5.4400	5.4400	5.4400	+2.642%	832	-1.176%
2022-05-03	5.3000	5.3000	5.3000	5.3000	-1.852%	538,838	+1.434%
2022-04-29	5.3500	5.4500	5.3500	5.4000	+0.372%	4,862	-0.444%
2022-04-28	5.4000	5.4000	5.3800	5.3800	-2.888%	1,112	-0.074%
2022-04-22	5.5400	5.5400	5.5400	5.5400	+0.727%	100	-2.960%
2022-04-21	5.5800	5.5800	5.5000	5.5000	0.000%	1,411	-2.255%
2022-04-18	5.5000	5.5000	5.5000	5.5000	+3.189%	105	-2.255%
2022-04-13	5.2500	5.3300	5.2500	5.3300	+6.600%	800	+0.863%
2022-04-12	4.9800	5.0000	4.9800	5.0000	-3.846%	1,190	+7.520%
2022-04-08	5.0000	5.2000	5.0000	5.2000	+5.584%	13,750	+3.385%
2022-04-07	4.8501	4.9250	4.8500	4.9250	-1.500%	410	+9.157%
2022-04-06	4.9600	5.0000	4.9600	5.0000	+4.167%	2,080	+7.520%
2022-04-05	4.8000	4.8000	4.8000	4.8000	-3.226%	255	+12.000%
2022-04-04	4.7500	4.9600	4.7500	4.9600	+3.983%	4,200	+8.387%
2022-04-01	4.4150	4.8000	4.3700	4.7700	+11.710%	8,795	+12.704%
2022-03-31	4.2700	4.2700	4.2700	4.2700	+6.219%	100	+25.902%
2022-03-28	4.0200	4.0200	4.0200	4.0200	-0.248%	240	+33.731%
2022-03-25	4.0300	4.0300	4.0300	4.0300	-2.892%	1,014	+33.400%
2022-03-24	4.1500	4.1500	4.1500	4.1500	+3.491%	375	+29.542%
2022-03-23	4.0100	4.0100	4.0100	4.0100	-0.496%	1,500	+34.065%
2022-03-22	4.0500	4.0500	4.0300	4.0300	0.000%	176,856	+33.400%
2022-03-21	4.0200	4.0500	3.9800	4.0300	+0.750%	3,136	+33.400%
2022-03-18	4.0300	4.0300	4.0000	4.0000	0.000%	4,300	+34.400%
2022-03-17	3.9700	4.0500	3.9500	4.0000	+2.828%	6,437	+34.400%
2022-03-16	4.0300	4.2250	3.8900	3.8900	+3.733%	24,300	+38.201%
2022-03-15	3.6600	3.7500	3.6600	3.7500	+2.459%	1,331	+43.360%
2022-03-11	3.6700	3.6700	3.6600	3.6600	-0.272%	200	+46.885%
2022-03-10	3.6700	3.6700	3.6700	3.6700	-0.272%	300	+46.485%
2022-03-04	3.6800	3.6800	3.6800	3.6800	+2.222%	800	+46.087%
2022-02-25	3.6000	3.6000	3.6000	3.6000	+10.769%	151	+49.333%
2022-02-24	3.2500	3.2500	3.2500	3.2500	-13.333%	100	+65.415%
2022-02-23	3.6500	3.7500	3.6500	3.7500	-1.832%	400	+43.360%
2022-02-22	3.8200	3.8200	3.8200	3.8200	-4.500%	100	+40.733%
2022-02-15	4.0000	4.0000	4.0000	4.0000	+1.266%	3,100	+34.400%
2022-02-11	3.9500	3.9500	3.9500	3.9500	0.000%	200	+36.101%
2022-02-10	3.9500	3.9500	3.9500	3.9500	0.000%	1,000	+36.101%
2022-02-09	3.9500	3.9500	3.9500	3.9500	-2.228%	237	+36.101%
2022-02-08	4.1200	4.1300	4.0400	4.0400	-0.737%	80,100	+33.069%
2022-02-07	4.0600	4.0700	4.0600	4.0700	+5.714%	1,200	+32.088%
2022-02-04	3.5600	4.0000	3.5600	3.8500	+2.667%	300	+39.636%
2022-02-03	3.9100	3.9100	3.7500	3.7500	0.000%	730	+43.360%
2022-02-02	3.7500	3.7500	3.7500	3.7500	+4.167%	800	+43.360%
2022-02-01	3.7200	3.7200	3.6000	3.6000	-2.703%	2,887	+49.333%
2022-01-28	3.7000	3.7000	3.7000	3.7000	+1.648%	400	+45.297%
2022-01-27	3.6400	3.6400	3.6400	3.6400	-1.622%	200	+47.692%
2022-01-26	3.6800	3.7000	3.4600	3.7000	-1.961%	7,900	+45.297%
2022-01-24	3.8100	3.8100	3.5200	3.7740	-4.213%	1,042	+42.448%
2022-01-21	4.4000	4.4000	3.8750	3.9400	-10.455%	1,679	+36.447%
2022-01-18	4.4000	4.4000	4.4000	4.4000	+2.088%	887	+22.182%
2022-01-14	4.2300	4.3100	4.2300	4.3100	-8.102%	1,763	+24.733%
2022-01-13	4.2000	4.6900	4.2000	4.6900	+0.860%	601	+14.627%
2022-01-11	4.1950	4.6500	4.1950	4.6500	+8.899%	3,967	+15.613%
2022-01-06	4.3750	4.5000	4.2500	4.2700	-2.511%	4,826	+25.902%
2022-01-05	4.3000	4.5000	4.2600	4.3800	+5.288%	6,370	+22.740%
2022-01-04	4.1600	4.1600	4.1600	4.1600	-3.256%	188	+29.231%
2022-01-03	4.3000	4.3000	4.3000	4.3000	+3.118%	110	+25.023%
2021-12-31	4.2000	4.2670	4.1500	4.1700	0.000%	18,600	+28.921%

.dark-mode .Q84Xxp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q84Xxp{ color: #333333; background-color: white; border: 2px solid #333333; }FMCCHFREDDIE MAC 5.1% PFDstock OTC

FMCCH
FREDDIE MAC 5.1% PFD
stock OTC