Dark

FMCCK
FREDDIE MAC 5.79 PFD
stock OTC Preferred Stock

EOD

Aug 7, 2026

13.51USD-3.500%(-0.49)275

Pre-market

0.00USD-100.000%(-14.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	13.5100	13.5100	13.5100	13.5100	-3.500%	275	0.000%
2026-08-05	14.0000	14.0000	14.0000	14.0000	+2.790%	2,290	-3.500%
2026-08-04	13.6200	13.6200	13.6200	13.6200	+2.406%	848	-0.808%
2026-08-03	13.0000	13.3000	13.0000	13.3000	+2.308%	1,100	+1.579%
2026-07-31	13.0000	13.0000	13.0000	13.0000	0.000%	1,300	+3.923%
2026-07-30	13.0000	13.0000	13.0000	13.0000	+1.961%	1,000	+3.923%
2026-07-29	12.7500	12.7500	12.7500	12.7500	-1.923%	100	+5.961%
2026-07-28	13.0000	13.0000	13.0000	13.0000	+1.222%	299	+3.923%
2026-07-27	13.2000	13.2000	12.8430	12.8430	-1.208%	399	+5.193%
2026-07-24	13.0000	13.0000	13.0000	13.0000	+6.122%	1,500	+3.923%
2026-07-21	12.4100	12.4100	11.8900	12.2500	-1.210%	1,585	+10.286%
2026-07-20	12.4032	12.4032	12.4000	12.4000	-0.800%	2,241	+8.952%
2026-07-16	12.1000	12.5000	12.0500	12.5000	+2.712%	4,597	+8.080%
2026-07-15	13.5700	13.5700	12.1700	12.1700	-11.716%	7,262	+11.011%
2026-07-14	13.7850	13.7850	13.7850	13.7850	-1.536%	100	-1.995%
2026-07-10	14.3868	14.3868	14.0000	14.0000	-3.912%	400	-3.500%
2026-07-08	14.6000	14.6000	14.5700	14.5700	-1.180%	200	-7.275%
2026-07-07	15.0500	15.0500	14.7440	14.7440	-2.033%	218	-8.370%
2026-06-29	15.0700	15.9800	15.0500	15.0500	-0.133%	1,680	-10.233%
2026-06-26	15.0700	15.0700	15.0700	15.0700	-1.632%	164	-10.352%
2026-06-23	15.3200	15.3200	15.3200	15.3200	-1.606%	500	-11.815%
2026-06-22	15.5700	15.5700	15.5700	15.5700	-0.511%	503	-13.231%
2026-06-16	15.5900	15.6500	15.5500	15.6500	-2.188%	2,503	-13.674%
2026-06-15	16.0000	16.0000	16.0000	16.0000	+4.918%	500	-15.563%
2026-06-12	15.2500	15.2500	15.2500	15.2500	-0.327%	200	-11.410%
2026-06-10	15.3000	15.3000	15.3000	15.3000	0.000%	100	-11.699%
2026-06-08	15.3000	15.3000	15.3000	15.3000	-2.795%	200	-11.699%
2026-06-05	15.7400	15.7400	15.7400	15.7400	-0.380%	100	-14.168%
2026-06-04	15.8000	15.8000	15.8000	15.8000	0.000%	100	-14.494%
2026-06-03	15.8000	15.8000	15.8000	15.8000	-3.067%	100	-14.494%
2026-06-02	16.8000	16.8000	16.3000	16.3000	-2.976%	200	-17.117%
2026-06-01	16.8682	16.8682	16.8000	16.8000	-1.466%	200	-19.583%
2026-05-28	17.0500	17.0500	17.0500	17.0500	0.000%	300	-20.762%
2026-05-27	17.0000	17.0500	17.0000	17.0500	+0.294%	8,303	-20.762%
2026-05-26	17.2700	17.2700	17.0000	17.0000	-2.857%	600	-20.529%
2026-05-22	17.5000	17.5000	17.5000	17.5000	+2.820%	200	-22.800%
2026-05-20	17.0200	17.0200	17.0200	17.0200	-1.333%	2,000	-20.623%
2026-05-19	17.7500	17.7500	17.2500	17.2500	-2.817%	700	-21.681%
2026-05-18	17.7500	17.7500	17.7500	17.7500	-2.258%	500	-23.887%
2026-05-13	18.2000	18.3400	18.1600	18.1600	+8.095%	2,850	-25.606%
2026-05-06	16.8000	16.8000	16.8000	16.8000	+0.119%	100	-19.583%
2026-04-23	17.2800	17.2800	16.7800	16.7800	-4.114%	211	-19.487%
2026-04-14	18.2500	18.2500	17.5000	17.5000	-0.228%	2,900	-22.800%
2026-04-13	18.2500	18.2500	17.5400	17.5400	-3.890%	410	-22.976%
2026-04-10	17.0000	18.2500	17.0000	18.2500	+5.981%	4,199	-25.973%
2026-04-09	16.5000	17.2200	16.5000	17.2200	+1.413%	450	-21.545%
2026-04-07	16.1000	16.9800	16.0900	16.9800	+1.011%	300	-20.436%
2026-04-01	16.4600	16.8100	16.0100	16.8100	+2.126%	1,705	-19.631%
2026-03-31	16.4600	16.4600	16.4600	16.4600	-1.260%	915	-17.922%
2026-03-30	15.8400	16.6700	15.8400	16.6700	+6.373%	1,011	-18.956%
2026-03-27	15.6712	15.6712	15.6712	15.6712	-1.994%	100	-13.791%
2026-03-26	15.9900	15.9900	15.9900	15.9900	-0.868%	1,300	-15.510%
2026-03-25	16.4600	16.6470	16.1300	16.1300	-0.494%	3,600	-16.243%
2026-03-23	16.2100	16.2100	16.2100	16.2100	-1.698%	3,110	-16.656%
2026-03-20	16.4900	16.4900	16.4900	16.4900	-2.886%	700	-18.072%
2026-03-19	14.3700	16.9800	13.9000	16.9800	+17.509%	8,200	-20.436%
2026-03-18	15.9325	15.9325	14.4500	14.4500	-11.729%	4,900	-6.505%
2026-03-17	17.0000	17.0000	16.3700	16.3700	-3.706%	1,000	-17.471%
2026-03-16	17.8700	17.8700	17.0000	17.0000	-6.181%	600	-20.529%
2026-03-11	18.4650	18.4650	18.1200	18.1200	-0.984%	2,100	-25.442%
2026-03-10	18.3000	18.3000	18.3000	18.3000	-1.560%	200	-26.175%
2026-03-04	18.6200	18.6200	18.5900	18.5900	-0.322%	300	-27.327%
2026-03-03	18.6500	18.6500	18.6500	18.6500	-2.356%	100	-27.560%
2026-02-26	19.1000	19.1000	19.1000	19.1000	-2.051%	100	-29.267%
2026-02-25	19.5000	19.5400	19.5000	19.5000	+2.094%	2,010	-30.718%
2026-02-23	19.5650	19.5650	19.1000	19.1000	-1.241%	637	-29.267%
2026-02-18	19.3400	19.3400	19.3400	19.3400	0.000%	1,150	-30.145%
2026-02-17	19.3400	19.3400	19.3400	19.3400	-3.300%	1,100	-30.145%
2026-02-13	19.3500	20.0000	19.3500	20.0000	0.000%	897	-32.450%
2026-02-12	20.0000	20.0000	20.0000	20.0000	-1.961%	1,100	-32.450%
2026-02-06	20.4000	20.4000	20.4000	20.4000	+1.493%	870	-33.775%
2026-02-04	19.9300	20.1729	19.3000	20.1000	+7.948%	4,224	-32.786%
2026-02-03	18.6200	18.6200	18.6200	18.6200	-5.626%	1,000	-27.444%
2026-02-02	19.7300	19.7300	19.6900	19.7300	+6.018%	300	-31.526%
2026-01-28	18.6100	18.6100	18.6100	18.6100	-6.670%	2,928	-27.405%
2026-01-22	19.9000	19.9400	19.9000	19.9400	+0.201%	300	-32.247%
2026-01-16	20.2500	20.3231	19.9000	19.9000	-5.418%	3,699	-32.111%
2026-01-15	20.4600	21.0400	20.0500	21.0400	-2.490%	400	-35.789%
2026-01-14	22.6000	22.6000	21.5500	21.5773	-5.155%	1,200	-37.388%
2026-01-13	22.7500	22.7500	22.7500	22.7500	-1.044%	100	-40.615%
2026-01-12	23.0721	23.0721	22.9900	22.9900	-2.170%	2,400	-41.235%
2026-01-09	23.0100	23.5000	23.0100	23.5000	-1.426%	376	-42.511%
2026-01-06	23.8400	23.8400	23.8400	23.8400	+3.832%	100	-43.331%
2026-01-05	22.9602	22.9602	22.9602	22.9602	+1.549%	100	-41.159%
2025-12-29	22.6100	22.6100	22.6100	22.6100	-2.753%	547	-40.248%
2025-12-22	23.2500	23.2500	23.2500	23.2500	+2.876%	100	-41.892%
2025-12-19	22.6000	22.6000	22.6000	22.6000	-2.523%	100	-40.221%
2025-12-18	23.1850	23.1850	23.1850	23.1850	+2.588%	1,000	-41.730%
2025-12-17	23.2500	23.4720	22.6000	22.6000	-0.659%	1,600	-40.221%
2025-12-16	22.8750	22.8750	22.7500	22.7500	-3.683%	4,400	-40.615%
2025-12-10	23.8800	23.8800	23.6200	23.6200	-0.547%	601	-42.803%
2025-12-09	23.7500	23.7500	23.7500	23.7500	+3.261%	85,000	-43.116%
2025-12-08	22.9600	23.0000	22.9025	23.0000	-4.959%	2,100	-41.261%
2025-11-28	24.2000	24.2000	24.2000	24.2000	+0.833%	100	-44.174%
2025-11-26	24.1900	24.1900	24.0000	24.0000	+2.128%	4,437	-43.708%
2025-11-25	23.5000	23.5000	23.5000	23.5000	0.000%	100	-42.511%
2025-11-24	23.0000	23.5000	23.0000	23.5000	+2.085%	10,262	-42.511%
2025-11-21	23.0200	23.0200	23.0200	23.0200	-4.043%	100	-41.312%
2025-11-20	23.9900	23.9900	23.9900	23.9900	-0.042%	300	-43.685%
2025-11-19	23.3750	24.0400	23.0000	24.0000	+3.226%	12,600	-43.708%
2025-11-18	23.5000	23.5000	23.2500	23.2500	-2.105%	599	-41.892%
2025-11-17	23.7500	23.7500	23.7500	23.7500	+1.064%	137	-43.116%
2025-11-14	23.5000	23.6360	23.5000	23.5000	+2.174%	2,750	-42.511%
2025-11-13	23.7500	23.7500	21.6800	23.0000	-4.167%	12,971	-41.261%
2025-11-12	24.2500	24.2500	24.0000	24.0000	-7.692%	342	-43.708%
2025-11-11	24.8000	26.0400	24.6800	26.0000	+4.000%	2,000	-48.038%
2025-11-06	25.3600	25.3600	25.0000	25.0000	-1.768%	888	-45.960%
2025-11-05	25.4500	25.4500	25.4500	25.4500	0.000%	100	-46.916%
2025-11-04	25.4600	25.4600	25.4500	25.4500	-0.196%	1,000	-46.916%
2025-11-03	25.5000	25.5000	25.5000	25.5000	-0.157%	400	-47.020%
2025-10-31	25.5400	25.5400	25.5400	25.5400	-0.816%	100	-47.103%
2025-10-30	25.7500	25.7500	25.7500	25.7500	-1.530%	100	-47.534%
2025-10-27	26.1500	26.1500	26.1500	26.1500	-0.570%	200	-48.337%
2025-10-22	26.3000	26.3000	26.3000	26.3000	-0.755%	200	-48.631%
2025-10-21	26.2000	26.5000	26.2000	26.5000	+1.923%	400	-49.019%
2025-10-20	25.6500	26.0000	25.6500	26.0000	+1.562%	400	-48.038%
2025-10-16	25.4500	25.6400	25.4500	25.6000	+0.655%	1,308	-47.227%
2025-10-14	25.4978	25.4978	25.3500	25.4333	-0.105%	10,800	-46.881%
2025-10-13	25.4600	25.9000	25.4600	25.4600	-1.126%	8,400	-46.936%
2025-10-10	25.7500	25.7500	25.7500	25.7500	+1.099%	125	-47.534%
2025-10-07	25.4700	25.4700	25.4700	25.4700	-2.971%	1,000	-46.957%
2025-10-03	26.2300	26.2500	26.0130	26.2500	+3.143%	1,736	-48.533%
2025-10-02	25.4500	25.4500	25.4500	25.4500	0.000%	2,530	-46.916%
2025-09-25	25.4500	25.4500	25.4500	25.4500	-0.196%	100	-46.916%
2025-09-24	25.5000	25.5000	25.0000	25.5000	+3.030%	1,757	-47.020%
2025-09-23	25.0000	25.0000	24.7500	24.7500	-1.980%	1,843	-45.414%
2025-09-22	26.0000	26.0000	25.2500	25.2500	-6.930%	3,544	-46.495%
2025-09-19	27.1300	27.1300	27.1300	27.1300	+6.392%	1,000	-50.203%
2025-09-18	25.5000	25.5000	25.5000	25.5000	-4.135%	800	-47.020%
2025-09-17	26.3500	26.6000	26.3500	26.6000	+0.377%	2,000	-49.211%
2025-09-16	26.5000	26.5000	26.3800	26.5000	+1.610%	1,500	-49.019%
2025-09-15	27.2000	27.2000	25.5000	26.0800	-0.648%	4,000	-48.198%
2025-09-12	26.0000	26.2500	25.9000	26.2500	+2.140%	969	-48.533%
2025-09-11	25.7400	25.9360	25.7000	25.7000	-0.117%	731,026	-47.432%
2025-09-10	25.0000	25.7300	24.6500	25.7300	-0.039%	2,305	-47.493%
2025-09-09	25.7400	25.7400	25.7400	25.7400	+2.021%	225	-47.514%
2025-09-08	24.7300	25.4000	24.7300	25.2300	-1.059%	25,440	-46.453%
2025-09-05	25.8000	25.8400	24.7000	25.5000	0.000%	3,390	-47.020%
2025-09-04	25.2500	25.5000	25.2500	25.5000	+0.990%	900	-47.020%
2025-09-03	24.7500	25.8400	24.7500	25.2500	+2.851%	1,604	-46.495%
2025-08-29	24.5500	24.5500	24.5500	24.5500	-1.800%	500	-44.969%
2025-08-28	24.7944	25.0000	24.5500	25.0000	+3.093%	3,067	-45.960%
2025-08-26	24.2500	24.2500	24.2500	24.2500	-0.041%	205,000	-44.289%
2025-08-22	24.2500	24.2600	24.2500	24.2600	+1.083%	175,080	-44.312%
2025-08-21	23.7500	24.0000	23.7500	24.0000	+0.989%	105,503	-43.708%
2025-08-20	24.0500	24.0500	23.7650	23.7650	-3.000%	200	-43.152%
2025-08-14	24.5000	24.5000	24.5000	24.5000	+4.255%	500	-44.857%
2025-08-12	23.5000	23.5000	23.5000	23.5000	0.000%	400	-42.511%
2025-08-11	24.1000	25.0000	23.5000	23.5000	+2.130%	193,609	-42.511%
2025-08-08	21.0000	24.0000	21.0000	23.0100	+9.052%	8,546	-41.286%
2025-08-07	20.2500	21.1000	20.0000	21.1000	+5.500%	850	-35.972%
2025-08-06	20.0000	20.0000	20.0000	20.0000	-4.717%	960	-32.450%
2025-08-04	19.7800	20.9900	19.3100	20.9900	+4.950%	2,311	-35.636%
2025-08-01	19.5000	20.3900	19.5000	20.0000	+6.553%	797	-32.450%
2025-07-31	18.7700	18.7700	18.7700	18.7700	-1.907%	110	-28.023%
2025-07-29	18.8500	19.1350	18.7700	19.1350	+0.976%	1,000	-29.396%
2025-07-28	19.0000	19.0000	18.5000	18.9500	+2.432%	526	-28.707%
2025-07-25	19.5000	19.5000	18.5000	18.5000	-7.268%	500	-26.973%
2025-07-24	19.9500	19.9500	19.9500	19.9500	+1.630%	1,000	-32.281%
2025-07-22	19.6300	19.6300	19.6300	19.6300	-1.108%	100	-31.177%
2025-07-21	19.8500	19.8500	19.8500	19.8500	-0.750%	1,000	-31.940%
2025-07-18	20.0000	20.0000	20.0000	20.0000	+1.138%	300	-32.450%
2025-07-17	20.3500	20.3500	19.7750	19.7750	-1.125%	4,160	-31.681%
2025-07-16	20.0875	20.0875	19.9950	20.0000	-1.039%	700	-32.450%
2025-07-15	20.2100	20.2100	20.2100	20.2100	+0.050%	103	-33.152%
2025-07-10	19.4100	20.2100	19.3600	20.2000	+1.253%	27,536	-33.119%
2025-07-08	19.9500	19.9500	19.9500	19.9500	+1.013%	100	-32.281%
2025-07-07	19.3600	19.7500	19.3600	19.7500	-1.102%	1,900	-31.595%
2025-07-03	19.9700	19.9700	19.9700	19.9700	-0.050%	110	-32.349%
2025-07-01	19.9800	19.9800	19.9800	19.9800	+1.037%	624	-32.382%
2025-06-30	19.6400	19.7750	19.5685	19.7750	+0.893%	5,700	-31.681%
2025-06-27	19.5000	19.8000	19.5000	19.6000	+0.513%	38,340	-31.071%
2025-06-26	19.2600	19.5000	19.1800	19.5000	+5.331%	4,502	-30.718%
2025-06-24	18.5000	18.5131	18.3000	18.5131	+0.071%	1,871	-27.025%
2025-06-23	18.5000	18.5000	18.5000	18.5000	-0.538%	300	-26.973%
2025-06-18	18.6000	18.6000	18.3100	18.6000	+0.270%	2,000	-27.366%
2025-06-16	18.5600	19.2500	17.7200	18.5500	-0.054%	2,100	-27.170%
2025-06-13	18.8900	19.2600	18.5600	18.5600	-2.827%	2,706	-27.209%
2025-06-12	19.1000	19.1000	19.1000	19.1000	+0.262%	602	-29.267%
2025-06-11	18.9900	19.1172	18.9900	19.0500	+3.140%	28,433	-29.081%
2025-06-10	18.4700	18.4700	18.4700	18.4700	-2.789%	100	-26.854%
2025-06-09	18.8800	19.0832	18.8800	19.0000	+3.373%	15,000	-28.895%
2025-06-06	18.8880	19.2800	18.3800	18.3800	+0.388%	7,532	-26.496%
2025-06-05	18.5600	18.5600	18.2600	18.3090	-3.764%	5,310	-26.211%
2025-06-04	19.3584	19.3584	18.6636	19.0252	+2.728%	26,221	-28.989%
2025-06-03	19.0100	19.0100	18.5200	18.5200	-8.993%	8,000	-27.052%
2025-05-29	18.9375	20.3500	18.9250	20.3500	+1.801%	28,388	-33.612%
2025-05-28	19.0000	20.0000	19.0000	19.9900	+5.767%	1,043	-32.416%
2025-05-27	19.0500	19.0500	18.7500	18.9000	-0.735%	3,267	-28.519%
2025-05-23	18.0000	19.0400	18.0000	19.0400	+1.818%	71,176	-29.044%
2025-05-22	19.0000	19.0000	18.4860	18.7000	+16.366%	9,488	-27.754%
2025-05-19	16.9600	16.9600	16.0700	16.0700	-4.060%	1,431	-15.930%
2025-05-15	16.7500	16.7500	16.7500	16.7500	-1.413%	100	-19.343%
2025-05-06	16.7500	16.9900	16.7500	16.9900	+5.266%	215	-20.483%
2025-05-05	16.1400	16.1400	16.1400	16.1400	+0.498%	1,501	-16.295%
2025-04-29	16.5000	16.6100	16.0600	16.0600	-2.073%	4,114	-15.878%
2025-04-28	16.3800	16.4000	16.2500	16.4000	+4.926%	1,483	-17.622%
2025-04-23	15.6300	15.6300	15.6300	15.6300	0.000%	2,200	-13.564%
2025-04-17	16.2400	16.2400	15.6300	15.6300	0.000%	257	-13.564%
2025-04-16	15.6300	15.6300	15.6300	15.6300	-1.076%	100	-13.564%
2025-04-15	16.4900	16.5000	15.8000	15.8000	+0.317%	1,655	-14.494%
2025-04-14	14.8800	16.4200	14.8800	15.7500	+1.613%	8,341	-14.222%
2025-04-11	15.5000	15.5000	15.1000	15.5000	+2.581%	700	-12.839%
2025-04-09	15.0000	15.7300	14.7600	15.1100	+0.733%	5,079	-10.589%
2025-04-08	15.5000	15.6000	15.0000	15.0000	-0.133%	5,460	-9.933%
2025-04-07	15.0000	15.0200	14.7500	15.0200	-3.097%	4,275	-10.053%
2025-04-04	16.9100	16.9100	15.5000	15.5000	-8.608%	2,125	-12.839%
2025-04-03	17.5000	17.5000	16.9600	16.9600	-4.451%	2,100	-20.342%
2025-03-28	17.7500	17.7500	17.7500	17.7500	-2.204%	176	-23.887%
2025-03-24	17.5000	18.1500	17.5000	18.1500	+3.125%	812	-25.565%
2025-03-21	17.6000	17.6000	17.6000	17.6000	-0.789%	100	-23.239%
2025-03-20	16.7875	17.7400	16.7875	17.7400	+1.371%	319	-23.844%
2025-03-19	16.8000	17.5000	16.8000	17.5000	+4.167%	1,800	-22.800%
2025-03-18	16.6500	16.8000	16.6500	16.8000	+1.818%	225	-19.583%
2025-03-17	16.5000	16.5000	16.5000	16.5000	+2.804%	100	-18.121%
2025-03-14	15.4700	16.2500	15.4700	16.0500	+3.548%	861	-15.826%
2025-03-13	15.4000	15.5480	15.4000	15.5000	+3.333%	1,176	-12.839%
2025-03-12	15.3700	15.3700	15.0000	15.0000	-3.226%	18,000	-9.933%
2025-03-11	15.7500	15.7500	15.5000	15.5000	-4.321%	504	-12.839%
2025-03-07	16.5500	16.5500	16.2000	16.2000	-2.115%	1,049	-16.605%
2025-03-06	16.5500	16.5500	16.5500	16.5500	-1.488%	251	-18.369%
2025-03-04	17.0000	17.0000	16.8000	16.8000	-2.890%	350	-19.583%
2025-03-03	17.5000	17.5000	17.3000	17.3000	-5.722%	300	-21.908%
2025-02-25	18.2800	18.3500	18.2500	18.3500	+3.614%	23,450	-26.376%
2025-02-24	17.7100	17.7100	17.7100	17.7100	-1.447%	1,150	-23.715%
2025-02-19	17.9700	17.9700	17.9700	17.9700	+0.391%	900	-24.819%
2025-02-18	17.9800	17.9800	17.9000	17.9000	+0.064%	650	-24.525%
2025-02-14	17.9900	17.9900	17.7000	17.8885	-0.564%	2,120	-24.477%
2025-02-13	18.0000	18.0000	17.9900	17.9900	-0.042%	600	-24.903%
2025-02-12	18.2525	18.2525	17.9975	17.9975	-0.014%	474	-24.934%
2025-02-11	18.0000	18.0000	18.0000	18.0000	+1.408%	100	-24.944%
2025-02-10	17.8000	17.8500	17.7500	17.7500	-1.389%	850	-23.887%
2025-02-06	17.9700	18.8900	17.9700	18.0000	+10.565%	2,755	-24.944%
2025-02-03	16.2800	16.2800	16.2800	16.2800	0.000%	758	-17.015%
2025-01-31	16.4425	16.5000	16.2800	16.2800	-1.393%	650	-17.015%
2025-01-29	16.5100	16.5100	16.5100	16.5100	-1.550%	2,101	-18.171%
2025-01-27	17.9900	18.2500	16.6700	16.7700	-8.110%	15,526	-19.439%
2025-01-24	17.6000	18.2500	17.6000	18.2500	0.000%	460	-25.973%
2025-01-22	18.2500	18.2500	18.2500	18.2500	-1.351%	100	-25.973%
2025-01-21	18.6900	19.0000	18.1550	18.5000	+5.654%	10,591	-26.973%
2025-01-17	17.5200	17.5200	17.5100	17.5100	-3.260%	1,668	-22.844%
2025-01-16	18.6700	18.6700	17.5300	18.1000	-3.105%	3,280	-25.359%
2025-01-15	18.6800	18.6800	18.6800	18.6800	+5.162%	100	-27.677%
2025-01-14	17.6600	18.6800	17.5300	17.7630	-1.371%	7,991	-23.943%
2025-01-07	17.5100	18.0100	17.5100	18.0100	-3.380%	2,000	-24.986%
2025-01-03	17.0000	18.6400	16.9200	18.6400	+3.441%	4,324	-27.521%
2025-01-02	17.5000	18.0200	17.5000	18.0200	+3.772%	1,806	-25.028%
2024-12-31	17.0400	17.8800	16.9600	17.3650	+2.147%	4,119	-22.200%
2024-12-30	17.0000	17.2600	17.0000	17.0000	-2.857%	600	-20.529%
2024-12-27	17.0000	17.5000	17.0000	17.5000	+3.245%	5,991	-22.800%
2024-12-26	16.9900	16.9900	16.9500	16.9500	-2.300%	586	-20.295%
2024-12-24	17.1425	17.3700	17.1425	17.3490	+2.053%	3,224	-22.128%
2024-12-23	17.0000	17.3700	17.0000	17.0000	+1.796%	8,847	-20.529%
2024-12-19	16.4500	16.7000	16.4500	16.7000	-2.225%	2,123	-19.102%
2024-12-18	16.8200	17.0800	16.8200	17.0800	+0.353%	741,100	-20.902%
2024-12-17	17.0200	17.0200	17.0200	17.0200	0.000%	2,320	-20.623%
2024-12-16	17.0200	17.0600	17.0200	17.0200	+3.465%	7,451	-20.623%
2024-12-13	16.4500	16.4500	16.4500	16.4500	0.000%	205	-17.872%
2024-12-12	16.9200	17.0000	16.4500	16.4500	-0.303%	4,809	-17.872%
2024-12-11	16.5000	16.8000	16.5000	16.5000	-1.786%	680	-18.121%
2024-12-10	15.4000	16.8000	15.4000	16.8000	+5.994%	17,590	-19.583%
2024-12-09	15.7666	16.0400	15.6000	15.8500	+2.258%	34,200	-14.763%
2024-12-06	15.3900	15.5000	15.3050	15.5000	+2.990%	2,683	-12.839%
2024-12-05	15.2700	15.4500	15.0000	15.0500	+0.635%	1,009	-10.233%
2024-12-04	15.3500	15.3500	14.9550	14.9550	+0.141%	400	-9.662%
2024-12-03	15.3500	15.3500	14.8300	14.9340	-0.476%	603	-9.535%
2024-12-02	15.4000	15.4000	14.7500	15.0055	-4.727%	2,910	-9.966%
2024-11-29	15.2500	15.7500	15.1875	15.7500	+3.279%	1,444	-14.222%
2024-11-27	15.2500	15.2500	15.2500	15.2500	-0.974%	2,201	-11.410%
2024-11-26	15.3990	15.4000	15.2500	15.4000	+0.984%	4,946	-12.273%
2024-11-25	14.6000	15.4900	14.6000	15.2500	+3.996%	192,642	-11.410%
2024-11-22	14.2429	14.8500	14.2000	14.6640	-0.650%	13,680	-7.870%
2024-11-21	14.6225	14.8500	14.6225	14.7600	+1.653%	3,200	-8.469%
2024-11-20	14.5200	14.5200	14.5200	14.5200	+0.138%	127	-6.956%
2024-11-19	14.6000	14.6000	14.5000	14.5000	-0.685%	22,974	-6.828%
2024-11-18	14.2000	14.8500	14.2000	14.6000	+2.817%	2,697	-7.466%
2024-11-15	14.1000	14.2000	13.8000	14.2000	0.000%	190,502	-4.859%
2024-11-14	14.1500	14.2500	13.9300	14.2000	+1.440%	109,405	-4.859%
2024-11-13	13.9984	13.9984	13.9984	13.9984	-4.728%	129	-3.489%
2024-11-12	14.7400	14.7400	14.6931	14.6931	+9.650%	2,119	-8.052%
2024-11-11	13.4500	13.5000	13.2100	13.4000	+2.193%	13,302	+0.821%
2024-11-08	13.0000	13.1125	13.0000	13.1125	+4.900%	4,700	+3.031%
2024-11-07	11.4900	13.0000	11.4900	12.5000	+3.783%	8,788	+8.080%
2024-11-06	10.0000	12.0925	9.0700	12.0444	+74.557%	27,979	+12.168%
2024-11-05	6.9500	7.0000	6.9000	6.9000	+5.344%	3,900	+95.797%
2024-11-04	6.5400	6.6500	6.5200	6.5500	-1.504%	18,921	+106.260%
2024-11-01	6.8500	6.8500	6.6500	6.6500	-1.481%	977	+103.158%
2024-10-31	6.8500	6.8875	6.7500	6.7500	-3.571%	4,500	+100.148%
2024-10-30	7.0000	7.0000	7.0000	7.0000	0.000%	6,721	+93.000%
2024-10-29	6.9300	7.0000	6.8334	7.0000	0.000%	9,334	+93.000%
2024-10-28	7.2000	7.2600	6.9000	7.0000	-3.978%	11,000	+93.000%
2024-10-24	7.2900	7.2900	7.2900	7.2900	+3.994%	53,000	+85.322%
2024-10-23	7.0100	7.0100	7.0100	7.0100	-6.227%	199	+92.725%
2024-10-22	7.3000	7.4755	7.2349	7.4755	+6.641%	1,500	+80.724%
2024-10-21	7.0100	7.0100	7.0100	7.0100	-0.849%	100	+92.725%
2024-10-16	6.6000	7.0700	6.6000	7.0700	+5.680%	25,200	+91.089%
2024-10-11	6.6900	6.6900	6.6900	6.6900	+4.044%	200	+101.943%
2024-10-10	6.3700	6.4300	6.3700	6.4300	+4.553%	12,263	+110.109%
2024-10-08	6.1500	6.1500	6.0500	6.1500	-0.822%	6,001	+119.675%
2024-10-02	6.3300	6.4000	6.0000	6.2010	+2.496%	34,274	+117.868%
2024-09-27	6.0075	6.0500	6.0075	6.0500	-0.329%	600	+123.306%
2024-09-25	6.0700	6.0700	6.0700	6.0700	+0.331%	361,005	+122.570%
2024-09-24	6.0500	6.0500	6.0500	6.0500	+1.681%	200,000	+123.306%
2024-09-23	5.7900	5.9500	5.7900	5.9500	-7.465%	278,350	+127.059%
2024-09-17	6.4300	6.4300	6.4300	6.4300	0.000%	1,000	+110.109%
2024-09-16	6.4300	6.4300	6.4300	6.4300	+3.710%	250	+110.109%
2024-09-11	6.2000	6.2000	6.2000	6.2000	-1.587%	2,900	+117.903%
2024-09-09	6.0000	6.5600	6.0000	6.3000	+3.279%	3,700	+114.444%
2024-09-06	6.1000	6.1000	6.1000	6.1000	+5.172%	100	+121.475%
2024-08-29	5.8000	5.8000	5.8000	5.8000	0.000%	218	+132.931%
2024-08-26	5.8000	5.8000	5.8000	5.8000	-0.515%	100	+132.931%
2024-08-23	5.8300	5.8300	5.8300	5.8300	+13.204%	1,000	+131.732%
2024-08-16	5.1500	5.1500	5.1500	5.1500	-4.275%	2,294	+162.330%
2024-08-15	5.4000	5.4000	5.3800	5.3800	-0.370%	1,100	+151.115%
2024-08-13	5.4000	5.4000	5.4000	5.4000	+0.372%	800	+150.185%
2024-08-12	5.3800	5.3800	5.3800	5.3800	-6.435%	151	+151.115%
2024-08-07	5.7300	5.7500	5.7300	5.7500	+15.000%	2,100	+134.957%
2024-08-05	5.0000	5.0000	5.0000	5.0000	-13.194%	3,356	+170.200%
2024-08-02	5.7600	5.8050	5.7600	5.7600	-0.690%	4,931	+134.549%
2024-08-01	6.4500	6.4500	5.8000	5.8000	-11.450%	3,585	+132.931%
2024-07-31	6.5500	6.5500	6.5500	6.5500	-0.607%	540	+106.260%
2024-07-30	6.5900	6.5900	6.5900	6.5900	-3.058%	100	+105.008%
2024-07-29	6.6200	6.7979	6.6200	6.7979	-9.482%	215	+98.738%
2024-07-23	7.5100	7.5100	7.5100	7.5100	-3.470%	135	+79.893%
2024-07-19	7.7300	7.7800	7.7300	7.7800	+8.056%	2,500	+73.650%
2024-07-18	7.2000	7.2000	7.2000	7.2000	-5.263%	630	+87.639%
2024-07-17	7.6200	7.6200	7.6000	7.6000	+1.333%	3,516	+77.763%
2024-07-16	7.4900	7.5000	7.4900	7.5000	+1.351%	300	+80.133%
2024-07-15	6.5500	7.4000	6.5500	7.4000	+4.372%	2,962	+82.568%
2024-07-12	7.0900	7.0900	7.0900	7.0900	-2.610%	100	+90.550%
2024-07-05	7.2800	7.2800	7.2800	7.2800	0.000%	100	+85.577%
2024-07-01	7.2800	7.2800	7.2800	7.2800	+2.825%	101	+85.577%
2024-06-28	6.9500	7.0800	6.9500	7.0800	+3.547%	2,084	+90.819%
2024-06-27	6.8000	6.8375	6.8000	6.8375	+0.551%	731	+97.587%
2024-06-26	6.6500	6.8000	6.6500	6.8000	+2.448%	2,700	+98.676%
2024-06-25	6.6375	6.6375	6.6375	6.6375	+1.336%	201	+103.540%
2024-06-24	6.4000	6.5760	6.4000	6.5500	-1.057%	1,301	+106.260%
2024-06-21	6.6200	6.6200	6.6200	6.6200	-3.358%	1,720	+104.079%
2024-06-20	6.9600	6.9600	6.8500	6.8500	-0.725%	2,860	+97.226%
2024-06-18	6.9000	6.9000	6.9000	6.9000	-1.429%	100	+95.797%
2024-06-13	7.1400	7.1400	7.0000	7.0000	-1.961%	910	+93.000%
2024-06-10	7.1400	7.1400	7.1400	7.1400	-0.140%	125	+89.216%
2024-06-07	7.1500	7.1500	7.1500	7.1500	+2.143%	1,000	+88.951%
2024-05-29	6.9300	7.0000	6.9300	7.0000	+1.892%	2,833	+93.000%
2024-05-24	6.8300	6.8700	6.8300	6.8700	+1.327%	300	+96.652%
2024-05-22	6.8000	6.8000	6.7800	6.7800	+0.893%	5,800	+99.263%
2024-05-21	6.7000	6.7200	6.7000	6.7200	+1.053%	3,333	+101.042%
2024-05-20	6.3000	6.6500	6.3000	6.6500	+6.400%	6,656	+103.158%
2024-05-17	6.2800	6.2800	6.2300	6.2500	-0.794%	12,250	+116.160%
2024-05-16	6.1700	6.3000	5.8500	6.3000	+13.718%	1,339	+114.444%
2024-05-15	5.5400	5.5400	5.5400	5.5400	-8.581%	400	+143.863%
2024-05-08	6.0600	6.0600	6.0600	6.0600	+6.826%	3,220	+122.937%
2024-05-06	5.6728	5.6728	5.6728	5.6728	-2.193%	120	+138.154%
2024-04-24	5.8000	5.8000	5.8000	5.8000	0.000%	190	+132.931%
2024-04-19	5.8000	5.8000	5.8000	5.8000	+3.203%	100	+132.931%
2024-04-08	5.6200	5.6200	5.6200	5.6200	-0.882%	110	+140.391%
2024-04-01	5.6700	5.6700	5.6700	5.6700	0.000%	174	+138.272%
2024-03-26	5.9500	5.9500	5.6700	5.6700	-4.706%	1,000	+138.272%
2024-03-25	5.9500	5.9500	5.9500	5.9500	0.000%	1,618	+127.059%
2024-03-22	5.9500	5.9500	5.9500	5.9500	-0.998%	168	+127.059%
2024-03-21	5.9300	6.0100	5.9300	6.0100	+0.167%	2,602	+124.792%
2024-03-13	5.9760	6.0200	5.6500	6.0000	+2.041%	9,579	+125.167%
2024-03-12	5.8900	5.8900	5.8800	5.8800	-2.000%	800	+129.762%
2024-03-11	5.6290	6.0000	5.6200	6.0000	0.000%	6,500	+125.167%
2024-03-08	6.0000	6.0000	6.0000	6.0000	+4.167%	1,000	+125.167%
2024-03-07	5.7600	5.7600	5.7600	5.7600	+6.667%	100	+134.549%
2024-03-05	5.0970	5.4000	5.0825	5.4000	+2.273%	900	+150.185%
2024-03-04	5.3000	5.3000	5.0300	5.2800	-2.222%	12,345	+155.871%
2024-02-26	5.4000	5.4000	5.4000	5.4000	-1.460%	500	+150.185%
2024-02-14	5.3000	5.4800	5.3000	5.4800	+7.031%	3,664	+146.533%

.dark-mode .TqdTFX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TqdTFX{ color: #333333; background-color: white; border: 2px solid #333333; }FMCCKFREDDIE MAC 5.79 PFDstock OTC Preferred Stock

FMCCK
FREDDIE MAC 5.79 PFD
stock OTC Preferred Stock