Dark

FMCCI
FREDDIE MAC V/R PFD
stock OTC

Inactive

Jun 28, 2024

6.73USD+26.981%(+1.43)1,132

Pre-market

0.00USD-100.000%(-5.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-04	5.4400	5.5400	5.3000	5.3000	+0.952%	1,132	0.000%
2024-04-01	5.3100	5.3100	5.2500	5.2500	-2.778%	1,433	+0.952%
2024-03-28	5.3300	5.5950	5.3300	5.4000	-4.085%	2,150	-1.852%
2024-03-27	5.6300	5.6300	5.6300	5.6300	-1.916%	285	-5.861%
2024-03-26	5.5800	5.7400	5.2675	5.7400	-0.174%	46,302	-7.666%
2024-03-22	5.9800	5.9800	5.7500	5.7500	-3.846%	3,552	-7.826%
2024-03-21	5.7500	5.9800	5.7500	5.9800	+4.363%	700	-11.371%
2024-03-20	5.4700	5.7300	5.3750	5.7300	+6.605%	1,897	-7.504%
2024-03-19	5.5000	5.5000	5.3750	5.3750	+2.381%	269	-1.395%
2024-03-18	5.1278	5.4000	5.0900	5.2500	-4.545%	1,803	+0.952%
2024-03-14	5.7300	5.7300	5.5000	5.5000	0.000%	5,826	-3.636%
2024-03-13	5.4450	5.6958	5.4450	5.5000	0.000%	2,114	-3.636%
2024-03-08	5.5000	5.5000	5.5000	5.5000	-3.678%	1,000	-3.636%
2024-03-07	5.4470	5.7100	5.4470	5.7100	+6.530%	1,995	-7.180%
2024-03-06	5.0100	5.3600	5.0100	5.3600	+3.077%	300	-1.119%
2024-03-05	4.9250	5.2000	4.9250	5.2000	+4.000%	911	+1.923%
2024-03-04	4.9500	5.0750	4.9250	5.0000	0.000%	3,189	+6.000%
2024-03-01	5.0000	5.0000	5.0000	5.0000	-0.990%	100	+6.000%
2024-02-27	5.0680	5.0680	5.0500	5.0500	0.000%	300	+4.950%
2024-02-26	5.0300	5.0500	4.9500	5.0500	0.000%	316	+4.950%
2024-02-23	5.0900	5.0900	5.0300	5.0500	0.000%	6,000	+4.950%
2024-02-22	5.0500	5.0500	5.0500	5.0500	+3.696%	530	+4.950%
2024-02-21	4.8700	4.8700	4.8676	4.8700	-3.564%	300	+8.830%
2024-02-16	5.0300	5.0500	5.0000	5.0500	+0.398%	745	+4.950%
2024-02-15	5.0300	5.0500	4.9500	5.0300	-0.396%	11,497	+5.368%
2024-02-14	5.0000	5.0500	5.0000	5.0500	0.000%	590	+4.950%
2024-02-13	5.0500	5.0500	5.0500	5.0500	+0.398%	632	+4.950%
2024-02-12	5.0000	5.0300	4.9500	5.0300	0.000%	2,031	+5.368%
2024-02-09	4.9000	5.0300	4.9000	5.0300	-0.396%	364	+5.368%
2024-02-08	5.0200	5.2250	5.0000	5.0500	+1.763%	4,362	+4.950%
2024-02-07	5.1300	5.1500	4.9625	4.9625	-2.120%	4,801	+6.801%
2024-02-06	5.4050	5.4050	5.0700	5.0700	-5.937%	1,611	+4.536%
2024-02-05	5.3000	5.3900	5.3000	5.3900	+6.522%	770	-1.670%
2024-02-02	5.6300	5.6300	5.0600	5.0600	-8.000%	1,265	+4.743%
2024-01-31	5.5000	5.5000	5.5000	5.5000	+8.696%	100	-3.636%
2024-01-30	5.4000	5.4000	5.0500	5.0600	-9.804%	1,274	+4.743%
2024-01-29	5.6100	5.6100	5.6100	5.6100	0.000%	701	-5.526%
2024-01-26	5.5100	5.6300	5.4575	5.6100	+1.686%	12,650	-5.526%
2024-01-25	5.5300	5.5300	4.9300	5.5170	-4.052%	5,407	-3.933%
2024-01-24	5.7000	5.9800	5.6150	5.7500	-3.199%	13,328	-7.826%
2024-01-23	5.9400	5.9400	5.5300	5.9400	+6.024%	12,145	-10.774%
2024-01-22	5.4400	5.6025	5.4400	5.6025	+3.367%	1,075	-5.399%
2024-01-19	5.2600	5.4200	5.2600	5.4200	+8.400%	7,610	-2.214%
2024-01-18	5.0000	5.3200	4.9500	5.0000	+3.093%	15,600	+6.000%
2024-01-17	4.6200	5.0000	4.4850	4.8500	+4.978%	3,939	+9.278%
2024-01-16	4.4200	4.6200	4.3800	4.6200	+4.054%	4,430	+14.719%
2024-01-12	4.2900	4.4400	4.2625	4.4400	+3.016%	5,696	+19.369%
2024-01-11	4.1825	4.3100	4.1150	4.3100	+3.981%	17,340	+22.970%
2024-01-10	4.2400	4.2500	4.1450	4.1450	+0.121%	7,650	+27.865%
2024-01-09	3.9355	4.1400	3.9355	4.1400	+5.612%	354	+28.019%
2024-01-08	3.9200	3.9200	3.9200	3.9200	-2.548%	1,000	+35.204%
2024-01-04	3.8900	4.0225	3.8900	4.0225	+0.562%	938	+31.759%
2024-01-03	4.0000	4.0275	4.0000	4.0000	+3.359%	700	+32.500%
2024-01-02	3.6500	3.8700	3.6500	3.8700	-0.769%	2,300	+36.951%
2023-12-29	4.1000	4.1000	3.9000	3.9000	-2.985%	3,600	+35.897%
2023-12-28	4.1500	4.1500	3.8100	4.0200	-0.985%	6,266	+31.841%
2023-12-27	3.9700	4.0600	3.9700	4.0600	+1.691%	521	+30.542%
2023-12-26	3.8500	4.1750	3.7750	3.9925	+6.467%	7,209	+32.749%
2023-12-22	3.7750	3.8000	3.7125	3.7500	-0.266%	5,381	+41.333%
2023-12-21	3.6675	3.7600	3.6625	3.7600	+4.444%	6,790	+40.957%
2023-12-20	3.2775	3.6900	3.2550	3.6000	+11.628%	7,162	+47.222%
2023-12-19	3.2700	3.2800	3.2100	3.2250	+1.256%	1,403	+64.341%
2023-12-18	3.1850	3.1850	3.1850	3.1850	+7.239%	556	+66.405%
2023-12-14	3.2300	3.2300	2.9700	2.9700	-2.623%	3,453	+78.451%
2023-12-13	3.0500	3.0500	3.0500	3.0500	+0.660%	200	+73.770%
2023-12-12	3.0300	3.0300	3.0300	3.0300	-3.962%	1,001	+74.917%
2023-12-11	3.1550	3.1550	3.1550	3.1550	+3.105%	100	+67.987%
2023-12-08	3.1450	3.1450	3.0600	3.0600	+6.993%	200	+73.203%
2023-12-06	2.8600	2.8600	2.8600	2.8600	-7.143%	658	+85.315%
2023-12-04	3.1050	3.1500	3.0800	3.0800	+0.654%	2,400	+72.078%
2023-12-01	3.0675	3.1350	3.0200	3.0600	+0.328%	700	+73.203%
2023-11-30	3.0075	3.0500	3.0050	3.0500	-2.866%	2,652	+73.770%
2023-11-29	3.1400	3.1400	3.1400	3.1400	+2.280%	200	+68.790%
2023-11-28	3.0000	3.0700	2.9600	3.0700	+3.716%	773	+72.638%
2023-11-24	2.9600	2.9600	2.9600	2.9600	+5.620%	2,000	+79.054%
2023-11-22	2.9400	2.9400	2.7500	2.8025	-4.352%	1,601	+89.117%
2023-11-21	2.8900	3.0000	2.8900	2.9300	+2.091%	5,000	+80.887%
2023-11-20	2.8925	2.9350	2.8700	2.8700	+2.500%	915	+84.669%
2023-11-15	2.7800	2.8100	2.7500	2.8000	+1.083%	14,266	+89.286%
2023-11-14	2.9150	2.9150	2.7400	2.7700	-4.974%	15,155	+91.336%
2023-11-13	2.8600	2.9600	2.8600	2.9150	-2.833%	3,700	+81.818%
2023-11-10	3.0375	3.0375	3.0000	3.0000	-2.280%	1,100	+76.667%
2023-11-09	3.0700	3.0700	3.0700	3.0700	-0.968%	200	+72.638%
2023-11-08	3.1000	3.1400	3.1000	3.1000	-1.587%	667	+70.968%
2023-11-03	3.1700	3.2100	3.1500	3.1500	-0.943%	1,900	+68.254%
2023-11-01	3.2025	3.2025	3.1800	3.1800	-2.154%	300	+66.667%
2023-10-31	3.2900	3.2900	3.2500	3.2500	+2.201%	765	+63.077%
2023-10-30	3.2400	3.2400	3.1800	3.1800	-0.625%	400	+66.667%
2023-10-27	3.1800	3.2225	3.1800	3.2000	+3.560%	900	+65.625%
2023-10-23	3.1300	3.1500	3.0900	3.0900	-1.905%	3,205	+71.521%
2023-10-20	3.1500	3.1500	3.1500	3.1500	-3.077%	198	+68.254%
2023-10-19	3.2500	3.2500	3.2500	3.2500	+1.246%	227	+63.077%
2023-10-17	3.2675	3.2675	3.2100	3.2100	-2.283%	1,020	+65.109%
2023-10-13	3.2000	3.2850	3.1350	3.2850	+2.656%	10,783	+61.339%
2023-10-11	3.2000	3.2000	3.2000	3.2000	-0.312%	320	+65.625%
2023-10-09	3.2500	3.2500	3.2100	3.2100	+1.262%	300	+65.109%
2023-10-06	3.2270	3.2450	3.1700	3.1700	+0.635%	1,784	+67.192%
2023-10-04	3.2200	3.2200	3.1500	3.1500	0.000%	650	+68.254%
2023-10-03	3.1500	3.1500	2.9100	3.1500	0.000%	3,078	+68.254%
2023-09-29	3.0700	3.1500	3.0400	3.1500	-2.174%	2,797	+68.254%
2023-09-28	3.2450	3.2550	3.2000	3.2200	+0.625%	2,508	+64.596%
2023-09-27	3.2000	3.2225	3.2000	3.2000	0.000%	1,100	+65.625%
2023-09-26	3.2000	3.2000	3.2000	3.2000	+0.156%	144	+65.625%
2023-09-25	3.1000	3.1950	3.1000	3.1950	+2.404%	784	+65.884%
2023-09-22	3.2800	3.2800	3.1000	3.1200	-4.000%	4,553	+69.872%
2023-09-20	3.2500	3.2500	3.2500	3.2500	0.000%	569	+63.077%
2023-09-19	3.2850	3.2850	3.2500	3.2500	-2.108%	500	+63.077%
2023-09-18	3.3200	3.3200	3.3200	3.3200	+2.154%	1,000	+59.639%
2023-09-15	3.0800	3.2950	3.0800	3.2500	-1.515%	4,300	+63.077%
2023-09-14	3.2625	3.3000	3.2000	3.3000	+2.326%	21,285	+60.606%
2023-09-13	3.2250	3.2250	3.2250	3.2250	+0.781%	165	+64.341%
2023-09-11	3.1300	3.2000	3.1300	3.2000	0.000%	2,870	+65.625%
2023-09-08	3.2200	3.2500	3.2000	3.2000	+1.587%	1,732	+65.625%
2023-09-07	3.1000	3.2250	3.0500	3.1500	+3.279%	17,450	+68.254%
2023-09-05	3.1600	3.1600	3.0500	3.0500	-6.585%	2,970	+73.770%
2023-08-31	3.2650	3.2650	3.2650	3.2650	+0.772%	100	+62.328%
2023-08-30	3.1800	3.2400	3.1000	3.2400	-2.703%	320	+63.580%
2023-08-28	3.2700	3.3300	3.0900	3.3300	+1.913%	4,910	+59.159%
2023-08-25	3.1500	3.2675	3.1500	3.2675	+2.510%	831	+62.204%
2023-08-24	3.2500	3.2500	3.0500	3.1875	-4.851%	2,304	+66.275%
2023-08-21	3.3900	3.3900	3.3500	3.3500	+1.515%	754	+58.209%
2023-08-18	3.1500	3.3525	3.0000	3.3000	+5.854%	7,040	+60.606%
2023-08-17	3.2700	3.2700	3.0000	3.1175	-4.664%	3,845	+70.008%
2023-08-16	3.2700	3.2700	3.2700	3.2700	+2.508%	100	+62.080%
2023-08-15	3.2500	3.2500	3.1800	3.1900	+3.236%	3,110	+66.144%
2023-08-14	3.0900	3.0900	3.0900	3.0900	+6.552%	100	+71.521%
2023-08-11	3.0200	3.0200	2.9000	2.9000	+5.455%	5,588	+82.759%
2023-08-10	2.8600	2.8600	2.6675	2.7500	+3.774%	443	+92.727%
2023-08-09	2.7100	2.7100	2.6500	2.6500	-7.018%	400	+100.000%
2023-08-08	2.8950	2.9400	2.8500	2.8500	-5.000%	800	+85.965%
2023-08-07	3.0100	3.0500	2.8250	3.0000	+9.489%	10,000	+76.667%
2023-08-02	2.9150	2.9150	2.7400	2.7400	0.000%	2,501	+93.431%
2023-08-01	2.8125	2.8600	2.7400	2.7400	-2.143%	1,100	+93.431%
2023-07-31	2.7940	2.8000	2.7940	2.8000	0.000%	953	+89.286%
2023-07-28	2.8200	2.8200	2.6600	2.8000	-4.924%	4,300	+89.286%
2023-07-27	2.9000	2.9450	2.9000	2.9450	+1.903%	207	+79.966%
2023-07-26	2.7900	2.9000	2.7900	2.8900	+4.710%	2,263	+83.391%
2023-07-25	2.8825	2.8825	2.7600	2.7600	-4.828%	982	+92.029%
2023-07-24	2.9000	2.9500	2.8550	2.9000	-1.361%	2,206	+82.759%
2023-07-19	3.0450	3.0450	2.9400	2.9400	-0.339%	1,118	+80.272%
2023-07-18	2.9300	3.0400	2.9300	2.9500	-0.673%	1,500	+79.661%
2023-07-17	2.8100	3.1700	2.8100	2.9700	-1.000%	1,905	+78.451%
2023-07-13	3.0000	3.0000	3.0000	3.0000	+4.749%	1,225	+76.667%
2023-07-12	2.8010	2.9450	2.8010	2.8640	+0.668%	4,282	+85.056%
2023-07-11	2.7900	2.8450	2.7900	2.8450	-0.175%	227	+86.292%
2023-07-10	2.8750	2.8800	2.7800	2.8500	+3.074%	500	+85.965%
2023-07-07	2.7650	2.7650	2.7650	2.7650	-5.631%	200	+91.682%
2023-07-05	3.0070	3.0070	2.9090	2.9300	+8.118%	842	+80.887%
2023-07-03	2.7100	2.7100	2.7100	2.7100	-4.611%	100	+95.572%
2023-06-28	2.9100	3.0075	2.8410	2.8410	-2.705%	1,203	+86.554%
2023-06-27	3.0350	3.0950	2.9175	2.9200	+4.286%	4,657	+81.507%
2023-06-23	2.7900	3.0500	2.7600	2.8000	+0.719%	3,429	+89.286%
2023-06-22	2.7800	2.7800	2.7800	2.7800	+0.688%	1,033	+90.647%
2023-06-21	2.5750	2.7900	2.4625	2.7610	+4.189%	1,563	+91.959%
2023-06-20	2.4900	2.6500	2.4900	2.6500	+5.159%	2,452	+100.000%
2023-06-16	2.5000	2.5200	2.5000	2.5200	+9.565%	8,671	+110.317%
2023-06-15	2.4275	2.4275	2.0600	2.3000	+1.322%	41,309	+130.435%
2023-06-14	2.1000	2.3500	2.1000	2.2700	+3.653%	5,132	+133.480%
2023-06-13	2.1500	2.2900	2.0950	2.1900	-0.228%	2,522	+142.009%
2023-06-12	2.1100	2.1950	2.0325	2.1950	-4.169%	22,890	+141.458%
2023-06-09	2.2000	2.3000	2.1550	2.2905	+14.525%	1,508	+131.391%
2023-06-08	2.1200	2.1200	1.9750	2.0000	-3.382%	40,726	+165.000%
2023-06-07	2.2600	2.2600	2.0125	2.0700	-8.204%	18,203	+156.039%
2023-06-02	2.2550	2.2550	2.2550	2.2550	+0.782%	110	+135.033%
2023-06-01	2.2075	2.2375	2.2075	2.2375	+1.705%	356	+136.872%
2023-05-31	2.3050	2.3050	2.1775	2.2000	-4.348%	5,258	+140.909%
2023-05-30	2.3000	2.3000	2.3000	2.3000	0.000%	607	+130.435%
2023-05-26	2.2550	2.4000	2.2000	2.3000	+2.450%	1,445	+130.435%
2023-05-25	2.2450	2.3350	2.2450	2.2450	-2.603%	803	+136.080%
2023-05-24	2.3050	2.3050	2.3050	2.3050	-1.915%	103	+129.935%
2023-05-23	2.3500	2.3500	2.3500	2.3500	+1.293%	500	+125.532%
2023-05-22	2.3250	2.3700	2.3200	2.3200	-0.429%	7,545	+128.448%
2023-05-19	2.3600	2.3800	2.3000	2.3300	-2.101%	4,851	+127.468%
2023-05-18	2.3800	2.3800	2.3350	2.3800	+4.340%	1,321	+122.689%
2023-05-17	2.3500	2.3500	2.2300	2.2810	-1.255%	8,949	+132.354%
2023-05-15	2.3100	2.3100	2.3100	2.3100	-0.858%	2,000	+129.437%
2023-05-08	2.3300	2.3300	2.3300	2.3300	-7.905%	2,200	+127.468%
2023-05-02	2.5300	2.5300	2.5300	2.5300	+6.977%	118	+109.486%
2023-04-27	2.3750	2.3750	2.3600	2.3650	+2.826%	462	+124.101%
2023-04-26	2.4750	2.4750	2.3000	2.3000	-4.167%	740	+130.435%
2023-04-24	2.5500	2.5500	2.4000	2.4000	-7.869%	18,315	+120.833%
2023-04-21	2.5700	2.6550	2.5700	2.6050	-1.698%	1,800	+103.455%
2023-04-20	2.6700	2.6700	2.6500	2.6500	+1.145%	301	+100.000%
2023-04-19	2.4800	2.6200	2.4800	2.6200	+1.946%	900	+102.290%
2023-04-18	2.5700	2.5700	2.5700	2.5700	-0.772%	100	+106.226%
2023-04-17	2.5600	2.6000	2.4950	2.5900	+7.917%	4,191	+104.633%
2023-04-14	2.5400	2.5500	2.4000	2.4000	-4.000%	670	+120.833%
2023-04-13	2.3500	2.5400	2.3500	2.5000	+4.167%	6,655	+112.000%
2023-04-12	2.4500	2.4500	2.4000	2.4000	-2.399%	904	+120.833%
2023-04-11	2.5175	2.5250	2.3800	2.4590	-1.640%	16,502	+115.535%
2023-04-10	2.4650	2.5400	2.3700	2.5000	+6.383%	900	+112.000%
2023-04-06	2.5200	2.5400	2.3500	2.3500	-6.000%	1,900	+125.532%
2023-04-05	2.6250	2.6250	2.5000	2.5000	0.000%	17,622	+112.000%
2023-04-04	2.4100	2.5000	2.4100	2.5000	+0.806%	2,346	+112.000%
2023-04-03	2.4800	2.4800	2.4800	2.4800	+6.438%	100	+113.710%
2023-03-31	2.4800	2.4800	2.3300	2.3300	-0.427%	500	+127.468%
2023-03-30	2.4800	2.4850	2.3400	2.3400	-5.645%	874	+126.496%
2023-03-29	2.4800	2.4800	2.4800	2.4800	+2.058%	2,100	+113.710%
2023-03-28	2.5500	2.5500	2.4300	2.4300	-0.816%	1,900	+118.107%
2023-03-27	2.3250	2.5950	2.3100	2.4500	-2.390%	2,498	+116.327%
2023-03-24	2.4849	2.5100	2.4849	2.5100	0.000%	508	+111.155%
2023-03-23	2.5050	2.5100	2.4000	2.5100	+2.869%	900	+111.155%
2023-03-22	2.4400	2.4400	2.3700	2.4400	+1.455%	3,135	+117.213%
2023-03-21	2.3700	2.4400	2.3700	2.4050	+4.565%	16,686	+120.374%
2023-03-20	2.3000	2.4200	2.3000	2.3000	-6.883%	6,321	+130.435%
2023-03-17	2.4700	2.4700	2.3000	2.4700	-0.202%	602	+114.575%
2023-03-16	2.4750	2.4750	2.3200	2.4750	+7.609%	900	+114.141%
2023-03-15	2.4750	2.4750	2.3000	2.3000	-4.167%	1,305	+130.435%
2023-03-14	2.4900	2.4900	2.3500	2.4000	+2.128%	6,509	+120.833%
2023-03-13	2.5100	2.5100	2.3500	2.3500	-4.277%	754	+125.532%
2023-03-10	2.4100	2.5975	2.4100	2.4550	+1.867%	4,822	+115.886%
2023-03-09	2.5900	2.6000	2.4100	2.4100	-5.490%	3,796	+119.917%
2023-03-08	2.6500	2.6500	2.5000	2.5500	+0.990%	8,436	+107.843%
2023-03-07	2.6250	2.6500	2.4700	2.5250	-10.382%	12,893	+109.901%
2023-03-03	2.7450	2.8175	2.7450	2.8175	+8.365%	652	+88.110%
2023-03-02	2.7800	2.7800	2.6000	2.6000	0.000%	3,408	+103.846%
2023-03-01	2.8300	2.8300	2.6000	2.6000	-7.143%	4,979	+103.846%
2023-02-28	2.7450	2.8000	2.7450	2.8000	-6.040%	1,318	+89.286%
2023-02-27	2.8350	2.9800	2.8350	2.9800	+4.930%	829	+77.852%
2023-02-24	2.8350	2.8400	2.8350	2.8400	-6.271%	213	+86.620%
2023-02-21	2.8200	3.0300	2.8200	3.0300	+1.000%	2,243	+74.917%
2023-02-17	3.0300	3.0300	2.9700	3.0000	-0.415%	809	+76.667%
2023-02-16	3.0000	3.0600	3.0000	3.0125	+2.728%	30,948	+75.934%
2023-02-15	3.0000	3.0000	2.9300	2.9325	-3.218%	800	+80.733%
2023-02-14	2.9850	3.0300	2.9700	3.0300	+1.849%	1,394	+74.917%
2023-02-13	3.0000	3.0300	2.9000	2.9750	-4.032%	7,792	+78.151%
2023-02-10	3.1400	3.1700	3.1000	3.1000	+0.649%	42,085	+70.968%
2023-02-09	3.0200	3.1400	3.0200	3.0800	-0.645%	1,053	+72.078%
2023-02-08	2.9500	3.1250	2.9100	3.1000	+3.333%	8,987	+70.968%
2023-02-07	3.0450	3.0450	2.9500	3.0000	-1.639%	1,683	+76.667%
2023-02-06	2.8900	3.0500	2.8900	3.0500	+0.329%	606	+73.770%
2023-02-03	2.7300	3.0400	2.7300	3.0400	+5.923%	600	+74.342%
2023-02-02	2.8000	2.8800	2.8000	2.8700	+3.423%	2,377	+84.669%
2023-02-01	2.8600	2.8600	2.6100	2.7750	-2.972%	91,868	+90.991%
2023-01-31	2.8600	2.8600	2.8600	2.8600	0.000%	100	+85.315%
2023-01-30	2.8600	2.8600	2.8600	2.8600	+2.878%	300	+85.315%
2023-01-26	2.7800	2.7800	2.7800	2.7800	-5.763%	100	+90.647%
2023-01-25	2.9500	2.9500	2.9500	2.9500	0.000%	100	+79.661%
2023-01-23	2.9400	2.9650	2.7200	2.9500	+8.456%	1,400	+79.661%
2023-01-20	2.8550	2.8550	2.7200	2.7200	-2.334%	518	+94.853%
2023-01-19	2.8600	2.8600	2.7200	2.7850	-0.179%	1,184	+90.305%
2023-01-18	2.9200	2.9200	2.7400	2.7900	-3.627%	2,322	+89.964%
2023-01-17	2.9000	2.9000	2.7400	2.8950	+2.751%	714	+83.074%
2023-01-13	2.8950	2.8950	2.8175	2.8175	+1.076%	1,164	+88.110%
2023-01-12	2.7850	2.8500	2.7000	2.7875	+3.625%	3,200	+90.135%
2023-01-11	2.6725	2.7500	2.6450	2.6900	0.000%	7,929	+97.026%
2023-01-10	2.6400	2.7000	2.6000	2.6900	+4.669%	8,402	+97.026%
2023-01-09	2.9300	2.9300	2.5650	2.5700	-10.140%	7,011	+106.226%
2023-01-06	2.9700	2.9700	2.8400	2.8600	-3.051%	1,264	+85.315%
2023-01-05	2.7600	2.9500	2.7600	2.9500	0.000%	645	+79.661%
2023-01-04	2.9575	2.9575	2.7750	2.9500	+19.919%	3,608	+79.661%
2022-12-30	2.5000	2.6500	2.4100	2.4600	-5.019%	6,793	+115.447%
2022-12-29	2.6050	2.6050	2.5900	2.5900	+3.600%	600	+104.633%
2022-12-28	2.6100	2.6100	2.4100	2.5000	+3.734%	1,310	+112.000%
2022-12-27	2.7750	2.7750	2.4100	2.4100	-9.568%	1,298	+119.917%
2022-12-22	2.4600	2.7050	2.4600	2.6650	+3.495%	742	+98.874%
2022-12-21	2.5000	2.7350	2.5000	2.5750	+7.069%	32,300	+105.825%
2022-12-20	2.7850	2.7850	1.4300	2.4050	-12.226%	14,011	+120.374%
2022-12-19	2.5700	2.7400	2.5000	2.7400	+1.481%	969	+93.431%
2022-12-16	2.6050	2.7000	2.6050	2.7000	-1.280%	1,571	+96.296%
2022-12-15	2.7350	2.8700	2.6000	2.7350	+9.400%	800	+93.784%
2022-12-14	2.7200	2.9300	2.4900	2.5000	-9.091%	3,500	+112.000%
2022-12-13	2.7600	2.9700	2.7500	2.7500	0.000%	24,580	+92.727%
2022-12-12	3.0000	3.0000	2.7300	2.7500	-7.718%	2,880	+92.727%
2022-12-09	3.2000	3.2000	2.9000	2.9800	-8.025%	1,141	+77.852%
2022-12-08	3.2400	3.3300	3.2400	3.2400	+0.621%	636	+63.580%
2022-12-02	3.2200	3.3150	3.2200	3.2200	+3.871%	895	+64.596%
2022-12-01	3.2550	3.2550	3.1000	3.1000	-2.516%	900	+70.968%
2022-11-30	3.1225	3.1800	3.1000	3.1800	-0.625%	550	+66.667%
2022-11-28	3.2000	3.2000	3.2000	3.2000	-1.690%	103	+65.625%
2022-11-23	3.3900	3.3900	3.2550	3.2550	-1.364%	901	+62.826%
2022-11-22	3.4450	3.4450	3.3000	3.3000	-2.150%	900	+60.606%
2022-11-21	3.4850	3.4850	3.3700	3.3725	-1.100%	1,596	+57.153%
2022-11-18	3.4850	3.4850	3.3900	3.4100	+1.187%	4,298	+55.425%
2022-11-17	3.3700	3.3700	3.3700	3.3700	0.000%	200	+57.270%
2022-11-16	3.3400	3.4500	3.3400	3.3700	-5.204%	2,459	+57.270%
2022-11-15	3.4700	3.5550	3.4700	3.5550	+0.141%	13,610	+49.086%
2022-11-14	3.3300	3.5500	3.3300	3.5500	-0.838%	400	+49.296%
2022-11-10	3.5800	3.5800	3.5800	3.5800	+6.866%	100	+48.045%
2022-11-09	3.3000	3.3500	3.3000	3.3500	-9.459%	270	+58.209%
2022-11-07	3.3800	3.8050	3.3800	3.7000	+2.210%	1,393	+43.243%
2022-11-03	3.5000	3.6300	3.5000	3.6200	+1.972%	4,074	+46.409%
2022-11-02	3.7100	3.7700	3.4800	3.5500	-8.974%	1,045	+49.296%
2022-10-21	3.8150	3.9000	3.8150	3.9000	+11.429%	2,150	+35.897%
2022-10-20	3.5300	3.5300	3.5000	3.5000	-10.026%	817	+51.429%
2022-10-18	4.1200	4.1200	3.8900	3.8900	+10.198%	535	+36.247%
2022-10-17	4.0000	4.1300	3.5300	3.5300	-5.867%	14,479	+50.142%
2022-10-14	4.1400	4.1400	3.7500	3.7500	-12.791%	1,350	+41.333%
2022-10-11	4.3000	4.3000	4.3000	4.3000	+7.567%	40,051	+23.256%
2022-10-07	4.0150	4.0750	3.8000	3.9975	+5.197%	2,847	+32.583%
2022-10-05	3.8000	3.8000	3.8000	3.8000	-5.000%	700	+39.474%
2022-10-04	4.1200	4.1200	4.0000	4.0000	0.000%	2,800	+32.500%
2022-10-03	3.9000	4.1200	3.9000	4.0000	-4.535%	801	+32.500%
2022-09-27	4.0200	4.1900	4.0100	4.1900	+2.257%	3,534	+26.492%
2022-09-26	4.3200	4.3200	4.0300	4.0975	-5.150%	3,729	+29.347%
2022-09-23	4.3900	4.3900	4.3200	4.3200	+0.116%	309	+22.685%
2022-09-22	3.9000	4.4000	3.9000	4.3150	+2.738%	1,601	+22.827%
2022-09-21	4.3600	4.3600	4.2000	4.2000	-2.269%	1,067	+26.190%
2022-09-20	4.4600	4.4600	4.2975	4.2975	-2.551%	4,688	+23.328%
2022-09-19	4.4100	4.4200	4.4100	4.4100	+0.227%	11,514	+20.181%
2022-09-16	4.4000	4.4000	4.4000	4.4000	-1.566%	940	+20.455%
2022-09-15	4.4000	4.4700	4.0100	4.4700	+3.532%	3,889	+18.568%
2022-09-14	4.3200	4.3400	4.2500	4.3175	+7.938%	4,287	+22.756%
2022-09-13	4.0700	4.0950	4.0000	4.0000	+3.627%	6,815	+32.500%
2022-09-12	4.1350	4.1350	3.8100	3.8600	-9.176%	4,596	+37.306%
2022-09-09	3.8750	4.2500	3.8750	4.2500	+6.784%	10,800	+24.706%
2022-09-08	3.7950	3.9800	3.7950	3.9800	-0.500%	200	+33.166%
2022-09-02	3.8500	4.0000	3.7775	4.0000	+3.896%	1,650	+32.500%
2022-09-01	3.8500	3.8500	3.8500	3.8500	+3.217%	453	+37.662%
2022-08-31	3.7550	3.7550	3.5950	3.7300	-1.842%	9,709	+42.091%
2022-08-30	3.8300	3.8800	3.8000	3.8000	-1.299%	2,150	+39.474%
2022-08-29	3.8500	3.8940	3.7300	3.8500	+1.316%	3,891	+37.662%
2022-08-26	3.8900	3.8900	3.7000	3.8000	-0.524%	3,289	+39.474%
2022-08-25	3.9400	3.9400	3.8200	3.8200	+7.606%	4,085	+38.743%
2022-08-23	3.5500	3.5500	3.5500	3.5500	-4.313%	1,342	+49.296%
2022-08-19	3.8050	3.8050	3.7100	3.7100	0.000%	460	+42.857%
2022-08-18	3.7100	3.7100	3.7100	3.7100	-4.872%	100	+42.857%
2022-08-17	3.9400	3.9400	3.6700	3.9000	+11.429%	1,368	+35.897%
2022-08-16	3.7150	3.7150	3.5000	3.5000	-9.326%	309	+51.429%
2022-08-15	3.8800	3.8800	3.8600	3.8600	+0.783%	1,377	+37.306%
2022-08-11	3.5000	3.8300	3.5000	3.8300	+1.055%	658	+38.381%
2022-08-10	3.7900	3.7900	3.7900	3.7900	+1.609%	500	+39.842%
2022-08-09	3.5500	3.7300	3.5500	3.7300	+1.774%	874	+42.091%
2022-08-08	3.6650	3.6650	3.6650	3.6650	+1.806%	100	+44.611%
2022-08-05	3.3700	3.6000	3.3700	3.6000	-4.000%	4,887	+47.222%
2022-08-04	3.4542	3.7500	3.3200	3.7500	-0.531%	12,970	+41.333%
2022-08-03	3.4400	3.7700	3.4400	3.7700	-0.789%	3,777	+40.584%
2022-08-02	3.7200	3.8000	3.6100	3.8000	+5.556%	1,315	+39.474%
2022-07-29	3.8100	3.8100	3.6000	3.6000	+2.857%	3,316	+47.222%
2022-07-28	4.0000	4.0000	3.5000	3.5000	-1.408%	2,276	+51.429%
2022-07-27	3.5500	3.5500	3.5000	3.5500	+1.429%	5,460	+49.296%
2022-07-26	3.6000	3.6000	3.4650	3.5000	-7.895%	6,759	+51.429%
2022-07-25	3.8800	3.8800	3.8000	3.8000	-1.299%	1,165	+39.474%
2022-07-22	3.8500	3.8500	3.8500	3.8500	+0.260%	200	+37.662%
2022-07-21	3.9950	3.9950	3.6975	3.8400	-0.260%	4,102	+38.021%
2022-07-20	3.8500	3.8500	3.8500	3.8500	-7.895%	133	+37.662%
2022-07-18	3.9375	4.1800	3.9375	4.1800	+5.823%	240	+26.794%
2022-07-15	3.9500	3.9500	3.9500	3.9500	+5.053%	250	+34.177%
2022-07-14	4.1050	4.1050	3.7600	3.7600	-10.048%	501	+40.957%
2022-07-12	4.0100	4.2950	3.8825	4.1800	+3.210%	5,672	+26.794%
2022-07-11	4.2100	4.2100	4.0100	4.0500	-2.644%	748	+30.864%
2022-07-08	4.1400	4.1600	4.1200	4.1600	0.000%	2,077	+27.404%
2022-07-07	4.1000	4.1600	4.0100	4.1600	+1.463%	7,838	+27.404%
2022-07-06	4.1000	4.1000	4.0200	4.1000	+2.244%	3,502	+29.268%
2022-07-05	4.2150	4.2150	4.0100	4.0100	-6.744%	300	+32.170%
2022-07-01	4.1800	4.3375	4.1800	4.3000	+1.176%	2,648	+23.256%
2022-06-30	4.2400	4.2500	4.2100	4.2500	-4.279%	1,400	+24.706%
2022-06-28	4.4400	4.4500	4.4400	4.4400	-0.225%	3,000	+19.369%
2022-06-27	4.2420	4.4500	4.2000	4.4500	+1.136%	374	+19.101%
2022-06-16	4.2500	4.4000	4.2250	4.4000	-5.579%	1,227	+20.455%
2022-06-14	4.6600	4.6600	4.6600	4.6600	+1.858%	101	+13.734%
2022-06-10	4.5750	4.5750	4.4000	4.5750	+3.977%	1,600	+15.847%
2022-06-08	4.5250	4.5250	4.4000	4.4000	-5.376%	300	+20.455%
2022-06-07	4.6500	4.6500	4.6500	4.6500	+5.204%	555	+13.978%
2022-06-06	4.6000	4.6000	4.4100	4.4200	+0.227%	3,700	+19.910%
2022-06-03	4.6000	4.6000	4.4100	4.4100	-6.170%	1,630	+20.181%
2022-06-02	4.7000	4.7000	4.5000	4.7000	+3.297%	8,445	+12.766%
2022-06-01	4.6500	4.9300	4.5500	4.5500	0.000%	26,920	+16.484%
2022-05-27	4.6400	4.6400	4.5500	4.5500	-1.087%	8,129	+16.484%
2022-05-26	4.6000	4.6500	4.5500	4.6000	+1.099%	4,801	+15.217%
2022-05-25	4.3250	4.6450	4.3000	4.5500	+7.059%	9,634	+16.484%
2022-05-24	4.0100	4.2500	4.0100	4.2500	+2.286%	993	+24.706%
2022-05-23	4.1900	4.1900	4.0100	4.1550	-2.235%	907	+27.557%
2022-05-20	4.2175	4.2500	4.2175	4.2500	0.000%	2,941	+24.706%
2022-05-19	4.2500	4.2500	4.2500	4.2500	+2.657%	116	+24.706%
2022-05-18	4.1700	4.1950	4.1300	4.1400	-2.243%	5,000	+28.019%
2022-05-17	4.2350	4.2350	4.2350	4.2350	+3.041%	100	+25.148%
2022-05-16	4.1100	4.1100	4.1100	4.1100	-2.143%	801	+28.954%
2022-05-13	4.2000	4.2000	4.2000	4.2000	+5.000%	1,600	+26.190%
2022-05-12	4.0001	4.1250	3.9650	4.0000	-2.439%	34,414	+32.500%

.dark-mode .nHXRsq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nHXRsq{ color: #333333; background-color: white; border: 2px solid #333333; }FMCCIFREDDIE MAC V/R PFDstock OTC

FMCCI
FREDDIE MAC V/R PFD
stock OTC