Dark

FMCCJ
FREDDIE MAC VAR RT PFD
stock OTC Preferred Stock

EOD

Aug 6, 2026

12.40USD-0.561%(-0.07)550

Pre-market

0.00USD-100.000%(-12.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	12.100000	12.400000	12.100000	12.40000	-0.561%	550	0.000%
2026-08-04	12.155000	12.470000	12.155000	12.47000	+4.003%	200	-0.561%
2026-07-31	11.682500	11.990000	11.682500	11.99000	+0.926%	200	+3.420%
2026-07-30	11.880000	11.880000	11.880000	11.88000	+3.304%	1,875	+4.377%
2026-07-29	11.628800	11.628800	11.130000	11.50000	-2.933%	9,172	+7.826%
2026-07-28	11.735000	11.847500	11.735000	11.84750	+3.381%	1,007	+4.663%
2026-07-27	11.040000	11.460000	11.040000	11.46000	+1.488%	995	+8.202%
2026-07-24	11.460000	11.460000	10.620000	11.29200	+1.274%	656	+9.812%
2026-07-23	11.180000	11.184400	10.780000	11.15000	+3.528%	4,600	+11.211%
2026-07-22	10.924000	10.924000	10.770000	10.77000	-2.267%	300	+15.135%
2026-07-21	11.019800	11.110000	10.700000	11.01980	+0.960%	832	+12.525%
2026-07-20	10.915000	10.915000	10.915000	10.91500	+1.724%	100	+13.605%
2026-07-17	11.095000	11.095000	10.620000	10.73000	-0.648%	2,329	+15.564%
2026-07-16	10.885000	11.487413	10.800000	10.80000	-2.537%	3,523	+14.815%
2026-07-15	11.375000	11.375000	11.000000	11.08110	-0.707%	1,149	+11.902%
2026-07-14	11.500000	11.500000	11.000000	11.16000	-2.957%	3,284	+11.111%
2026-07-13	11.500000	11.500000	11.500000	11.50000	0.000%	1,000	+7.826%
2026-07-10	11.500000	11.500000	11.500000	11.50000	0.000%	858	+7.826%
2026-07-09	12.340000	12.340000	11.500000	11.50000	-2.128%	1,356	+7.826%
2026-07-08	11.790000	11.790000	11.500000	11.75000	-6.000%	2,208	+5.532%
2026-07-06	11.790000	12.500000	11.790000	12.50000	+2.496%	875	-0.800%
2026-07-01	12.195600	12.195600	12.195600	12.19560	-1.569%	151	+1.676%
2026-06-30	12.355000	12.500000	12.355000	12.39000	+0.423%	1,988	+0.081%
2026-06-29	12.800000	12.970000	12.300000	12.33780	-1.455%	5,263	+0.504%
2026-06-25	12.350000	12.520000	12.130420	12.52000	+2.204%	4,504	-0.958%
2026-06-24	12.100000	12.250000	11.790000	12.25000	+1.323%	1,300	+1.224%
2026-06-23	12.250000	12.374600	11.930000	12.09000	-1.306%	1,275	+2.564%
2026-06-22	12.187900	12.250000	12.184147	12.25000	-1.210%	1,097	+1.224%
2026-06-17	12.400000	12.400000	12.400000	12.40000	+1.890%	775	0.000%
2026-06-16	12.170000	12.170000	12.132200	12.17000	-3.413%	3,403	+1.890%
2026-06-12	12.110000	12.600000	12.100000	12.60000	+3.130%	9,414	-1.587%
2026-06-11	12.108000	12.283000	12.108000	12.21760	+1.813%	600	+1.493%
2026-06-10	12.000000	12.000000	12.000000	12.00000	-2.041%	200	+3.333%
2026-06-09	12.500000	12.500000	12.250000	12.25000	-3.142%	376	+1.224%
2026-06-08	12.647400	12.647400	12.647400	12.64740	+0.696%	170	-1.956%
2026-06-05	12.500000	12.835000	12.500000	12.56000	-3.385%	3,362	-1.274%
2026-06-03	13.097500	13.097500	13.000000	13.00000	-5.797%	700	-4.615%
2026-06-01	13.927000	13.950000	13.800000	13.80000	-0.719%	3,000	-10.145%
2026-05-29	14.000000	14.192000	13.900000	13.90000	-3.372%	3,926	-10.791%
2026-05-28	14.050000	14.385000	14.050000	14.38500	+2.384%	1,051	-13.799%
2026-05-26	14.050000	14.050000	14.050000	14.05000	+3.025%	2,120	-11.744%
2026-05-22	13.637500	13.637500	13.637500	13.63750	+1.019%	260	-9.074%
2026-05-21	13.398963	13.500000	13.398963	13.50000	-1.074%	202	-8.148%
2026-05-20	13.300000	13.646630	13.300000	13.64663	+0.049%	893	-9.135%
2026-05-19	13.640000	13.640000	13.640000	13.64000	-7.258%	557	-9.091%
2026-05-12	14.707400	14.707400	14.707400	14.70740	-1.991%	170	-15.689%
2026-05-11	15.006200	15.006200	15.006200	15.00620	-2.303%	200	-17.367%
2026-05-07	15.360000	15.360000	15.180700	15.36000	+3.599%	3,515	-19.271%
2026-05-06	14.641000	14.826400	14.641000	14.82640	+2.251%	207	-16.365%
2026-05-05	14.500000	14.500000	14.500000	14.50000	-5.043%	370	-14.483%
2026-05-04	15.200000	15.270000	14.556000	15.27000	+3.315%	25,324	-18.795%
2026-05-01	14.780000	14.780000	14.780000	14.78000	+5.196%	420	-16.103%
2026-04-30	14.250000	14.500000	14.050000	14.05000	-1.611%	1,969	-11.744%
2026-04-29	14.280000	14.280000	14.280000	14.28000	-0.391%	306	-13.165%
2026-04-28	14.336100	14.336100	14.336100	14.33610	-1.062%	100	-13.505%
2026-04-24	14.490000	14.490000	14.490000	14.49000	-0.069%	200	-14.424%
2026-04-22	14.000000	14.500000	14.000000	14.50000	-1.801%	7,608	-14.483%
2026-04-21	14.766000	14.766000	14.766000	14.76600	+2.542%	220	-16.023%
2026-04-20	14.700000	14.700000	14.258400	14.40000	-4.016%	2,985	-13.889%
2026-04-17	14.992500	15.002500	14.992500	15.00250	-0.316%	262	-17.347%
2026-04-16	14.857500	15.050000	14.857500	15.05000	+1.896%	650	-17.608%
2026-04-15	14.515000	14.770000	14.515000	14.77000	-4.091%	770	-16.046%
2026-04-14	15.400000	15.400000	15.400000	15.40000	+0.391%	100	-19.481%
2026-04-10	15.330000	15.340000	15.000000	15.34000	+5.793%	4,363	-19.166%
2026-04-09	13.515000	14.500000	13.515000	14.50000	+7.447%	4,750	-14.483%
2026-04-08	13.187500	13.520000	13.187500	13.49500	+3.093%	2,531	-8.114%
2026-04-07	13.580000	13.580000	13.090100	13.09010	+0.693%	1,281	-5.272%
2026-04-06	13.000000	13.000000	13.000000	13.00000	0.000%	220	-4.615%
2026-04-02	13.234000	13.234000	13.000000	13.00000	-5.455%	769	-4.615%
2026-04-01	13.750000	13.750000	13.750000	13.75000	0.000%	250	-9.818%
2026-03-31	13.070000	13.750000	13.070000	13.75000	+5.769%	2,409	-9.818%
2026-03-30	13.000000	13.100000	13.000000	13.00000	+4.000%	7,510	-4.615%
2026-03-27	12.995000	12.995000	12.500000	12.50000	-4.507%	520	-0.800%
2026-03-26	13.090000	13.090000	13.090000	13.09000	-1.431%	100	-5.271%
2026-03-25	13.280000	13.280000	13.280000	13.28000	+1.189%	3,726	-6.627%
2026-03-24	13.124000	13.124000	13.124000	13.12400	-1.323%	613	-5.517%
2026-03-23	13.106200	13.300000	13.072000	13.30000	-3.832%	1,023	-6.767%
2026-03-20	12.653800	13.830000	12.653800	13.83000	+8.047%	7,125	-10.340%
2026-03-19	11.890000	12.800000	11.410000	12.80000	+5.090%	17,732	-3.125%
2026-03-18	13.045000	13.045000	11.310000	12.18000	-4.094%	19,744	+1.806%
2026-03-17	13.580000	13.800000	12.700000	12.70000	-6.065%	14,886	-2.362%
2026-03-16	14.700000	14.700000	13.500000	13.52000	-6.759%	7,925	-8.284%
2026-03-13	14.730000	14.875000	14.500000	14.50000	-1.745%	11,860	-14.483%
2026-03-12	14.922000	14.922000	14.750000	14.75750	-4.335%	5,050	-15.975%
2026-03-11	15.400000	15.460000	15.116000	15.42620	+2.841%	3,427	-19.617%
2026-03-10	15.700000	15.700000	15.000000	15.00000	0.000%	1,024	-17.333%
2026-03-09	15.397600	15.496000	15.000000	15.00000	-1.639%	2,400	-17.333%
2026-03-06	16.080000	16.080000	15.250000	15.25000	-4.688%	2,500	-18.689%
2026-03-05	15.655000	16.020000	15.080000	16.00000	-0.929%	11,090	-22.500%
2026-03-04	16.115000	16.150000	15.500000	16.15000	+1.190%	3,137	-23.220%
2026-03-03	16.515000	16.515000	15.870000	15.96000	-3.273%	1,218	-22.306%
2026-03-02	16.535000	16.866000	16.000000	16.50000	-1.434%	11,903	-24.848%
2026-02-27	16.297500	16.760000	16.000000	16.74000	+4.625%	3,443	-25.926%
2026-02-26	16.000000	16.000000	16.000000	16.00000	-8.676%	275	-22.500%
2026-02-25	17.280000	17.530000	16.330000	17.52000	+3.059%	410	-29.224%
2026-02-20	16.848700	17.000000	16.848700	17.00000	0.000%	1,123	-27.059%
2026-02-18	17.000000	17.000000	17.000000	17.00000	0.000%	260	-27.059%
2026-02-17	16.982500	17.200000	16.900000	17.00000	-1.105%	3,600	-27.059%
2026-02-13	16.904000	17.200000	16.904000	17.19000	+7.438%	1,257	-27.865%
2026-02-12	17.210000	17.300000	16.000000	16.00000	-7.568%	2,149	-22.500%
2026-02-11	17.020000	17.397500	17.020000	17.31000	+2.020%	900	-28.365%
2026-02-09	16.967300	16.967300	16.967300	16.96730	-4.194%	100	-26.918%
2026-02-06	17.035000	17.710000	17.035000	17.71000	+2.667%	409	-29.983%
2026-02-05	17.312500	17.500000	17.250000	17.25000	0.000%	5,353	-28.116%
2026-02-04	15.090000	17.250000	15.090000	17.25000	+1.471%	6,761	-28.116%
2026-02-02	16.804500	17.057500	16.804500	17.00000	+0.059%	2,602	-27.059%
2026-01-30	16.057500	16.990000	16.057500	16.99000	+6.950%	2,313	-27.016%
2026-01-29	15.886000	15.886000	15.886000	15.88600	-1.186%	201	-21.944%
2026-01-28	14.790000	16.076600	14.790000	16.07660	-2.329%	1,484	-22.869%
2026-01-22	16.000000	16.460000	15.760000	16.46000	+4.111%	2,282	-24.666%
2026-01-21	15.852000	15.954000	15.810000	15.81000	-1.188%	1,854	-21.569%
2026-01-20	16.100000	16.100000	16.000000	16.00000	-0.929%	1,260	-22.500%
2026-01-16	15.718000	16.150000	15.718000	16.15000	-0.501%	1,500	-23.220%
2026-01-15	17.150000	17.150000	15.150000	16.23125	-5.080%	36,256	-23.604%
2026-01-14	18.190000	18.190000	17.000000	17.10000	-5.992%	50,811	-27.485%
2026-01-13	18.137500	18.190000	17.780000	18.19000	+1.168%	1,632	-31.831%
2026-01-12	18.800000	18.850000	17.980000	17.98000	-4.362%	8,782	-31.034%
2026-01-09	18.915000	19.088800	18.800000	18.80000	-1.299%	3,352	-34.043%
2026-01-08	18.970800	19.047500	18.900000	19.04750	-1.512%	1,200	-34.900%
2026-01-07	18.827250	19.340000	18.810000	19.34000	+2.872%	500	-35.884%
2026-01-06	18.800000	19.787700	18.800000	18.80000	-0.053%	2,423	-34.043%
2026-01-05	19.100800	19.210000	18.750000	18.81000	-3.041%	3,850	-34.078%
2025-12-31	18.853200	19.610000	18.853200	19.40000	+2.646%	15,095	-36.082%
2025-12-29	18.500000	18.900000	18.260000	18.90000	-0.526%	2,600	-34.392%
2025-12-26	18.500000	19.000000	18.480000	19.00000	-2.564%	6,364	-34.737%
2025-12-23	18.475000	19.500000	18.250000	19.50000	+9.859%	4,650	-36.410%
2025-12-17	17.721600	17.750000	17.500000	17.75000	+0.396%	18,404	-30.141%
2025-12-16	17.810000	17.822000	17.500000	17.68000	-0.744%	23,508	-29.864%
2025-12-15	17.935000	18.312500	17.812500	17.81250	-1.588%	4,210	-30.386%
2025-12-12	18.100000	18.100000	18.100000	18.10000	-4.737%	4,875	-31.492%
2025-12-11	19.000000	19.000000	19.000000	19.00000	+1.387%	125	-34.737%
2025-12-10	18.645000	18.880000	18.580000	18.74000	-1.576%	2,522	-33.831%
2025-12-09	19.210000	19.210000	18.520000	19.04000	+2.366%	10,145	-34.874%
2025-12-08	18.600000	18.600000	18.600000	18.60000	-3.276%	116	-33.333%
2025-12-05	18.505000	19.230000	18.500000	19.23000	0.000%	431	-35.517%
2025-12-04	18.625000	19.230000	18.625000	19.23000	+1.211%	200	-35.517%
2025-12-03	19.142500	19.142500	18.557500	19.00000	+3.768%	4,050	-34.737%
2025-12-02	18.310000	18.310000	18.310000	18.31000	-1.691%	200	-32.277%
2025-12-01	18.430000	18.625000	18.430000	18.62500	+0.242%	300	-33.423%
2025-11-28	18.560000	18.580000	18.255000	18.58000	+0.216%	2,833	-33.262%
2025-11-26	18.540000	18.540000	18.540000	18.54000	-0.269%	100	-33.118%
2025-11-25	18.315000	18.590000	17.925000	18.59000	-0.322%	1,600	-33.297%
2025-11-24	17.550000	18.650000	17.550000	18.65000	+4.184%	2,605	-33.512%
2025-11-21	18.430000	18.430000	17.550000	17.90100	-3.499%	5,585	-30.730%
2025-11-20	18.800000	19.085000	18.550000	18.55000	-1.592%	1,832	-33.154%
2025-11-19	18.345000	18.850000	18.260000	18.85000	+4.650%	16,450	-34.218%
2025-11-18	18.045000	18.330000	17.800000	18.01250	-1.440%	3,260	-31.159%
2025-11-17	18.250000	18.330000	17.910000	18.27560	+0.140%	6,500	-32.150%
2025-11-14	17.640000	18.250000	17.550000	18.25000	+1.873%	4,800	-32.055%
2025-11-13	17.580000	18.564000	17.550000	17.91440	-3.322%	18,117	-30.782%
2025-11-12	19.500000	19.500000	18.530000	18.53000	-4.730%	5,943	-33.081%
2025-11-11	19.735000	19.950000	19.450000	19.45000	-0.051%	4,683	-36.247%
2025-11-10	20.500000	20.500000	19.460000	19.46000	-2.700%	2,552	-36.280%
2025-11-07	19.877800	20.000000	18.940000	20.00000	+0.908%	6,644	-38.000%
2025-11-06	20.405000	20.405000	19.624000	19.82000	-3.317%	3,593	-37.437%
2025-11-05	19.874000	20.740000	19.874000	20.50000	+3.431%	6,273	-39.512%
2025-11-04	20.410000	20.410000	19.820000	19.82000	-4.066%	1,646	-37.437%
2025-11-03	20.660000	20.660000	20.660000	20.66000	+3.022%	200	-39.981%
2025-10-31	20.054000	20.054000	20.054000	20.05400	+0.521%	200	-38.167%
2025-10-30	20.675000	20.785000	19.820000	19.95000	-1.724%	2,400	-37.845%
2025-10-29	20.135000	20.582500	20.120000	20.30000	-0.478%	16,946	-38.916%
2025-10-28	20.330000	20.397500	20.060000	20.39750	+0.431%	2,600	-39.208%
2025-10-27	20.600000	21.195000	20.310000	20.31000	-1.168%	9,373	-38.946%
2025-10-24	20.550000	20.550000	20.320000	20.55000	-0.049%	14,499	-39.659%
2025-10-23	20.490000	21.106000	20.490000	20.56000	+0.293%	4,142	-39.689%
2025-10-22	20.796000	21.160000	20.440000	20.50000	-2.070%	4,350	-39.512%
2025-10-21	21.050000	21.050000	20.320000	20.93340	+1.816%	1,051	-40.765%
2025-10-20	20.000000	20.920000	19.600000	20.56000	+2.800%	5,225	-39.689%
2025-10-17	19.755000	20.500000	19.510000	20.00000	+0.664%	6,027	-38.000%
2025-10-16	19.820000	20.900000	19.820000	19.86800	-0.573%	12,924	-37.588%
2025-10-15	20.025000	20.297000	19.810500	19.98250	-1.806%	1,512	-37.946%
2025-10-14	20.080000	20.350000	19.510000	20.35000	+1.750%	6,565	-39.066%
2025-10-13	20.475000	20.475000	20.000000	20.00000	-0.904%	9,151	-38.000%
2025-10-10	20.360000	20.360000	20.000000	20.18250	-1.824%	3,450	-38.561%
2025-10-09	20.825000	20.825000	20.460000	20.55750	-1.639%	8,500	-39.681%
2025-10-08	20.900000	20.900000	20.900000	20.90000	+0.432%	500	-40.670%
2025-10-07	21.520000	21.545000	20.760000	20.81000	-1.840%	940	-40.413%
2025-10-06	20.850000	22.000000	20.850000	21.20000	-2.214%	1,800	-41.509%
2025-10-03	21.360000	21.680000	21.360000	21.68000	-1.678%	1,700	-42.804%
2025-10-02	21.495000	22.050000	21.107500	22.05000	+5.200%	820	-43.764%
2025-09-30	21.480000	21.480000	20.960000	20.96000	-1.720%	2,025	-40.840%
2025-09-29	21.625000	21.625000	21.250000	21.32680	-0.806%	1,727	-41.857%
2025-09-26	21.175000	21.500000	21.175000	21.50000	+2.146%	7,184	-42.326%
2025-09-25	21.357500	21.357500	21.048400	21.04840	-2.100%	400	-41.088%
2025-09-24	21.260000	22.000000	20.950000	21.50000	+1.129%	8,991	-42.326%
2025-09-23	21.590000	21.590000	21.196000	21.26000	-1.579%	7,039	-41.675%
2025-09-22	21.512000	21.715000	21.430000	21.60100	-0.364%	1,000	-42.595%
2025-09-19	21.739000	21.857000	21.680000	21.68000	-2.780%	800	-42.804%
2025-09-18	22.310000	22.320000	22.300000	22.30000	-1.978%	1,050	-44.395%
2025-09-17	22.750000	22.750000	22.750000	22.75000	0.000%	1,100	-45.495%
2025-09-15	22.754800	22.770000	22.750000	22.75000	-0.176%	2,738	-45.495%
2025-09-11	22.100000	22.790000	21.800000	22.79000	+3.197%	760,070	-45.590%
2025-09-10	22.084000	22.084000	22.084000	22.08400	+0.840%	379	-43.851%
2025-09-09	21.740000	21.900000	21.740000	21.90000	-1.794%	203	-43.379%
2025-09-08	22.000000	22.700000	21.559000	22.30000	-0.424%	2,350	-44.395%
2025-09-05	22.237000	22.395000	22.047400	22.39500	+0.516%	600	-44.630%
2025-09-03	22.250000	22.649000	22.100000	22.28000	+1.851%	10,625	-44.345%
2025-09-02	21.900000	21.900000	21.750000	21.87500	-0.568%	1,901	-43.314%
2025-08-28	22.000000	22.000000	22.000000	22.00000	+2.804%	701	-43.636%
2025-08-27	21.150000	21.400000	21.150000	21.40000	+1.905%	500	-42.056%
2025-08-25	21.000000	21.000000	21.000000	21.00000	-2.086%	200	-40.952%
2025-08-22	20.980000	22.100000	20.980000	21.44750	+1.647%	4,608	-42.184%
2025-08-21	21.100000	21.100000	21.100000	21.10000	+0.764%	1,240	-41.232%
2025-08-20	21.075000	21.100000	20.569600	20.94000	-1.828%	5,568	-40.783%
2025-08-19	21.550000	21.550000	21.330000	21.33000	-2.066%	958	-41.866%
2025-08-18	21.780000	22.000000	21.780000	21.78000	-1.659%	1,050	-43.067%
2025-08-15	21.895000	22.490000	21.895000	22.14750	+1.893%	4,847	-44.012%
2025-08-14	21.736000	21.736000	21.736000	21.73600	+1.511%	750	-42.952%
2025-08-13	22.200000	22.290000	21.412500	21.41250	-1.370%	2,193	-42.090%
2025-08-12	21.710000	21.710000	21.710000	21.71000	+0.046%	100	-42.883%
2025-08-11	22.440000	22.790000	21.000000	21.70000	+3.333%	9,156	-42.857%
2025-08-08	17.740000	21.030000	17.740000	21.00000	+15.766%	12,030	-40.952%
2025-08-07	17.320000	18.140000	17.320000	18.14000	+3.127%	5,359	-31.643%
2025-08-05	18.000000	18.000000	17.590000	17.59000	-2.278%	1,123	-29.505%
2025-08-04	17.010000	18.000000	17.010000	18.00000	0.000%	4,525	-31.111%
2025-08-01	16.860000	18.000000	16.860000	18.00000	+10.728%	60,401	-31.111%
2025-07-31	16.500000	16.500000	16.108400	16.25600	-2.060%	1,562	-23.720%
2025-07-28	16.750000	16.750000	16.598000	16.59800	-0.706%	2,908	-25.292%
2025-07-25	17.406000	17.406000	16.010000	16.71600	-5.852%	12,035	-25.820%
2025-07-23	16.880000	17.755000	16.880000	17.75500	+3.528%	3,050	-30.161%
2025-07-22	17.188800	17.690000	16.880000	17.15000	-2.112%	8,164	-27.697%
2025-07-21	17.211000	17.520000	17.100000	17.52000	+1.272%	500	-29.224%
2025-07-18	17.360000	17.680000	17.250000	17.30000	-3.352%	4,941	-28.324%
2025-07-17	18.100000	18.100000	17.900000	17.90000	-0.070%	2,088	-30.726%
2025-07-16	17.792000	17.912500	17.550000	17.91250	+0.070%	2,050	-30.775%
2025-07-15	17.900000	17.900000	17.900000	17.90000	+2.286%	1,006	-30.726%
2025-07-14	17.416000	17.515000	17.416000	17.50000	-2.235%	1,211	-29.143%
2025-07-11	17.500000	17.936000	17.030000	17.90000	+2.286%	14,810	-30.726%
2025-07-10	17.817500	18.000000	17.377500	17.50000	-1.906%	1,610	-29.143%
2025-07-09	17.840000	17.840000	17.065000	17.84000	-0.889%	2,205	-30.493%
2025-07-08	18.000000	18.000000	18.000000	18.00000	0.000%	500	-31.111%
2025-07-07	17.210000	18.000000	17.210000	18.00000	0.000%	7,045	-31.111%
2025-07-03	18.025000	18.030000	18.000000	18.00000	-0.139%	750	-31.111%
2025-07-02	18.025000	18.025000	18.025000	18.02500	+0.139%	1,200	-31.207%
2025-07-01	18.047500	18.095000	18.000000	18.00000	+0.812%	1,400	-31.111%
2025-06-27	17.855000	17.855000	17.855000	17.85500	-2.164%	2,250	-30.552%
2025-06-26	18.070000	18.250000	18.070000	18.25000	+1.276%	1,427	-32.055%
2025-06-25	18.020000	18.020000	18.020000	18.02000	-0.332%	2,699	-31.188%
2025-06-24	17.950000	18.100000	17.950000	18.08000	+1.819%	2,729	-31.416%
2025-06-23	17.757000	17.757000	17.757000	17.75700	+1.122%	100	-30.168%
2025-06-20	17.750000	17.780800	17.560000	17.56000	-2.444%	7,300	-29.385%
2025-06-18	18.000000	18.000000	17.937500	18.00000	-0.387%	1,038	-31.111%
2025-06-17	18.000000	18.072500	17.937500	18.07000	+0.389%	6,510	-31.378%
2025-06-16	17.870000	18.210000	17.750000	18.00000	-2.386%	7,357	-31.111%
2025-06-13	17.730000	18.440000	17.730000	18.44000	+2.444%	700	-32.755%
2025-06-12	18.140000	18.140000	17.900000	18.00000	-0.769%	8,750	-31.111%
2025-06-11	18.220000	18.440000	17.840000	18.13950	-1.362%	21,387	-31.641%
2025-06-09	18.390000	18.390000	18.390000	18.39000	+1.827%	1,650	-32.572%
2025-06-06	18.417200	18.417200	18.050000	18.06000	+1.461%	1,550	-31.340%
2025-06-05	17.802000	18.096000	17.800000	17.80000	-4.558%	1,900	-30.337%
2025-06-03	18.650000	18.650000	18.650000	18.65000	-1.583%	255	-33.512%
2025-06-02	18.640000	19.000000	18.520000	18.95000	+0.384%	7,058	-34.565%
2025-05-30	18.877500	18.877500	18.877500	18.87750	-0.754%	100	-34.313%
2025-05-29	19.098000	19.250000	19.021000	19.02100	-0.348%	1,141	-34.809%
2025-05-28	18.930000	19.798000	18.550000	19.08750	+5.021%	30,039	-35.036%
2025-05-27	18.125000	18.730000	17.820000	18.17500	-1.246%	24,474	-31.774%
2025-05-22	16.500000	19.430000	16.500000	18.40440	+15.028%	7,215	-32.625%
2025-05-21	16.000000	16.000000	16.000000	16.00000	-0.374%	250	-22.500%
2025-05-20	15.890000	16.060000	15.890000	16.06000	+3.697%	1,605	-22.790%
2025-05-19	15.750000	16.050000	15.487500	15.48750	-1.667%	3,183	-19.935%
2025-05-15	15.620000	15.940000	15.620000	15.75000	-0.631%	2,726	-21.270%
2025-05-14	15.920000	15.934000	15.850000	15.85000	-0.440%	609	-21.767%
2025-05-13	15.900000	16.190000	15.850000	15.92000	-0.686%	1,975	-22.111%
2025-05-12	15.715000	16.080000	15.700000	16.03000	+1.778%	1,600	-22.645%
2025-05-07	15.990000	15.990000	15.500000	15.75000	-1.501%	2,830	-21.270%
2025-05-06	15.933000	15.990000	15.933000	15.99000	+0.326%	3,277	-22.452%
2025-05-02	16.005000	16.250000	15.860000	15.93800	+0.873%	1,887	-22.199%
2025-05-01	15.936000	15.936000	15.765200	15.80000	-1.250%	3,684	-21.519%
2025-04-30	15.675000	16.000000	15.675000	16.00000	+4.031%	5,029	-22.500%
2025-04-29	15.020000	15.500000	15.020000	15.38000	+2.397%	451	-19.376%
2025-04-28	15.020000	15.020000	15.020000	15.02000	-3.470%	1,000	-17.443%
2025-04-24	15.420000	15.560000	15.420000	15.56000	-2.628%	500	-20.308%
2025-04-23	15.690000	15.980000	15.400000	15.98000	+7.501%	1,261	-22.403%
2025-04-22	15.550000	15.550000	14.865000	14.86500	+2.517%	828	-16.583%
2025-04-21	14.500000	14.500000	14.500000	14.50000	-6.452%	100	-14.483%
2025-04-16	15.772500	15.772500	15.160000	15.50000	-4.262%	1,258	-20.000%
2025-04-15	16.190000	16.190000	15.971000	16.19000	+4.452%	3,721	-23.410%
2025-04-14	15.500000	16.500000	15.362000	15.50000	+1.779%	10,432	-20.000%
2025-04-11	15.500000	15.500000	14.320000	15.22900	-2.316%	4,125	-18.576%
2025-04-10	15.394000	15.690000	15.394000	15.59000	+3.519%	1,401	-20.462%
2025-04-09	14.922500	15.400000	14.765000	15.06000	-3.462%	7,293	-17.663%
2025-04-08	15.000000	15.600000	15.000000	15.60000	+6.485%	1,062	-20.513%
2025-04-07	14.810000	14.960000	14.347500	14.65000	-2.098%	12,290	-15.358%
2025-04-04	16.600000	16.600000	14.928000	14.96400	-9.964%	10,074	-17.134%
2025-04-03	16.820000	16.830000	16.480000	16.62000	-4.428%	4,227	-25.391%
2025-04-01	17.095000	17.390000	16.939200	17.39000	+1.696%	7,351	-28.695%
2025-03-31	17.000000	17.175000	16.800000	17.10000	-1.781%	1,200	-27.485%
2025-03-28	17.250000	17.410000	17.250000	17.41000	-2.954%	400	-28.777%
2025-03-27	17.000000	17.940000	17.000000	17.94000	+5.405%	3,163	-30.881%
2025-03-26	17.238000	17.342000	17.000100	17.02000	-1.505%	3,400	-27.145%
2025-03-24	17.256000	18.010000	17.010000	17.28000	+1.647%	9,213	-28.241%
2025-03-21	16.687500	17.000000	16.675000	17.00000	0.000%	2,458	-27.059%
2025-03-20	16.450000	17.250000	16.450000	17.00000	+3.976%	6,873	-27.059%
2025-03-19	16.120000	17.000000	16.120000	16.35000	+1.411%	14,790	-24.159%
2025-03-17	15.764000	16.122500	15.620000	16.12250	+2.365%	2,357	-23.089%
2025-03-14	15.240000	15.872500	15.240000	15.75000	+4.215%	1,900	-21.270%
2025-03-13	15.057500	15.113000	14.390000	15.11300	+3.514%	3,300	-17.951%
2025-03-12	14.600000	14.600000	14.547500	14.60000	0.000%	6,966	-15.068%
2025-03-11	14.600000	14.600000	14.600000	14.60000	-3.868%	738	-15.068%
2025-03-10	15.250000	15.250000	14.820000	15.18750	+0.579%	1,662	-18.354%
2025-03-07	15.948000	15.948000	14.786500	15.10000	-5.625%	6,442	-17.881%
2025-03-06	16.000000	16.070000	16.000000	16.00000	+1.042%	1,587	-22.500%
2025-03-05	15.950000	15.950000	15.835000	15.83500	-2.193%	1,500	-21.692%
2025-03-04	16.250000	16.250000	16.190000	16.19000	-3.917%	1,165	-23.410%
2025-02-25	16.850000	17.117000	16.850000	16.85000	-0.969%	757	-26.409%
2025-02-24	17.014800	17.112000	16.950000	17.01480	-0.788%	801	-27.122%
2025-02-21	17.150000	17.150000	17.150000	17.15000	+1.479%	219	-27.697%
2025-02-19	17.600000	17.800000	16.900000	16.90000	-0.089%	400	-26.627%
2025-02-13	17.210000	17.210000	16.915000	16.91500	-0.937%	2,157	-26.692%
2025-02-11	17.075000	17.075000	17.075000	17.07500	-1.301%	100	-27.379%
2025-02-10	17.300000	17.300000	17.300000	17.30000	-0.144%	2,130	-28.324%
2025-02-07	17.250000	17.400000	17.250000	17.32500	-0.288%	1,441	-28.427%
2025-02-06	17.460000	18.750000	17.000000	17.37500	+6.923%	13,897	-28.633%
2025-02-05	15.991000	16.250000	15.991000	16.25000	+0.495%	800	-23.692%
2025-02-04	16.121000	16.170000	16.100000	16.17000	+1.063%	300	-23.315%
2025-02-03	16.000000	16.000000	16.000000	16.00000	0.000%	250	-22.500%
2025-01-30	16.000000	16.000000	16.000000	16.00000	0.000%	359	-22.500%
2025-01-29	16.500000	16.500000	16.000000	16.00000	-0.744%	4,356	-22.500%
2025-01-27	17.276500	17.276500	16.120000	16.12000	-5.731%	6,375	-23.077%
2025-01-24	17.152500	17.152500	17.068500	17.10000	-1.222%	2,700	-27.485%
2025-01-23	17.311500	17.311500	17.311500	17.31150	+1.832%	1,100	-28.371%
2025-01-22	18.240000	18.240000	17.000000	17.00000	-3.731%	300	-27.059%
2025-01-21	17.676800	17.676800	17.658800	17.65880	+0.769%	300	-29.780%
2025-01-17	17.617000	17.652500	17.350000	17.52400	-0.290%	2,600	-29.240%
2025-01-16	17.476000	17.575000	17.227500	17.57500	+0.677%	2,010	-29.445%
2025-01-15	17.380000	17.600000	17.380000	17.45680	-2.867%	1,475	-28.968%
2025-01-14	16.910000	17.972000	16.910000	17.97200	+5.660%	1,130	-31.004%
2025-01-13	17.137500	17.137500	16.883200	17.00920	-1.139%	1,090	-27.098%
2025-01-10	16.980000	17.205200	16.980000	17.20520	-4.149%	401	-27.929%
2025-01-07	17.950000	17.950000	17.950000	17.95000	-0.014%	315	-30.919%
2025-01-06	17.952500	17.952500	17.952500	17.95250	+6.860%	200	-30.929%
2025-01-03	16.680000	16.800000	16.580000	16.80000	+0.704%	2,690	-26.190%
2025-01-02	16.790000	16.790000	16.665200	16.68250	-0.640%	2,070	-25.671%
2024-12-31	16.750000	16.790000	16.750000	16.79000	+0.239%	658	-26.147%
2024-12-30	15.857500	16.800000	15.500000	16.75000	+3.814%	6,133	-25.970%
2024-12-27	16.200000	16.250000	16.037500	16.13470	-0.403%	7,710	-23.147%
2024-12-26	16.300000	16.300000	16.000000	16.20000	-0.308%	1,300	-23.457%
2024-12-24	16.375000	16.500000	16.250000	16.25000	+0.309%	1,100	-23.692%
2024-12-23	15.750000	16.250000	15.750000	16.20000	-0.308%	5,805	-23.457%
2024-12-20	16.328000	16.328000	15.854000	16.25000	-0.246%	1,550	-23.692%
2024-12-19	16.014500	16.290000	16.000000	16.29000	+0.969%	705	-23.880%
2024-12-18	16.170000	16.402500	15.620000	16.13360	-0.410%	4,260	-23.142%
2024-12-17	15.850000	16.450000	15.850000	16.20000	0.000%	1,100	-23.457%
2024-12-16	16.500000	16.500000	16.200000	16.20000	+0.310%	5,866	-23.457%
2024-12-13	16.100000	16.350000	15.000000	16.15000	+2.540%	6,931	-23.220%
2024-12-12	16.202500	16.202500	15.750000	15.75000	-1.563%	3,767	-21.270%
2024-12-10	14.970000	16.000000	14.875000	16.00000	+8.475%	7,617	-22.500%
2024-12-09	14.987500	15.137500	14.750000	14.75000	-1.667%	9,173	-15.932%
2024-12-06	15.000000	15.130000	14.800000	15.00000	+3.093%	3,536	-17.333%
2024-12-05	14.850000	15.000000	14.550000	14.55000	-2.349%	2,515	-14.777%
2024-12-04	14.975000	15.000000	14.800000	14.90000	-0.334%	2,575	-16.779%
2024-12-03	14.962500	15.000000	14.775000	14.95000	0.000%	2,875	-17.057%
2024-12-02	14.790000	15.100000	14.550000	14.95000	-1.320%	1,349	-17.057%
2024-11-29	14.775000	15.150000	14.775000	15.15000	+1.000%	800	-18.152%
2024-11-27	15.000000	15.000000	15.000000	15.00000	+2.249%	570	-17.333%
2024-11-26	14.550000	15.000000	14.550000	14.67000	-1.212%	601	-15.474%
2024-11-25	14.750000	14.850000	14.500000	14.85000	+2.414%	13,903	-16.498%
2024-11-22	14.500000	14.500000	14.500000	14.50000	-0.685%	340	-14.483%
2024-11-21	14.616000	14.700000	14.250000	14.60000	+0.344%	3,555	-15.068%
2024-11-20	14.100000	14.550000	14.100000	14.55000	+1.217%	5,150	-14.777%
2024-11-19	14.200000	14.375000	14.126800	14.37500	-1.541%	536	-13.739%
2024-11-18	14.370000	14.700000	13.985000	14.60000	+1.601%	1,000	-15.068%
2024-11-15	14.000000	14.400000	13.500000	14.37000	+1.555%	1,739	-13.709%
2024-11-13	14.220000	14.220000	13.567200	14.15000	+1.071%	1,259	-12.367%
2024-11-12	13.840000	14.000000	13.840000	14.00000	+7.692%	16,705	-11.429%
2024-11-11	13.085600	13.590000	12.730800	13.00000	-0.763%	2,504	-4.615%
2024-11-08	12.550000	13.100000	12.500000	13.10000	+3.762%	13,602	-5.344%
2024-11-07	12.510000	12.900000	12.480000	12.62500	+4.339%	56,411	-1.782%
2024-11-06	9.090000	12.255000	8.260000	12.10000	+76.642%	17,788	+2.479%
2024-11-05	6.730000	6.885000	6.730000	6.85000	+0.440%	11,392	+81.022%

.dark-mode .Hk2fRT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hk2fRT{ color: #333333; background-color: white; border: 2px solid #333333; }FMCCJFREDDIE MAC VAR RT PFDstock OTC Preferred Stock

FMCCJ
FREDDIE MAC VAR RT PFD
stock OTC Preferred Stock