Dark

FMCCL
FREDDIE MAC V/RTE NON PFD
stock OTC Preferred Stock

EOD

Aug 7, 2026

11.94USD-2.956%(-0.36)6,994

Pre-market

0.00USD-100.000%(-12.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	12.268000	12.268000	11.620000	11.935400	-2.956%	6,994	0.000%
2026-08-05	11.879000	12.299000	11.879000	12.299000	+5.289%	337	-2.956%
2026-08-04	12.026000	12.026000	11.620000	11.681200	-1.424%	2,679	+2.176%
2026-08-03	11.384000	11.960000	11.384000	11.850000	+1.282%	7,556	+0.721%
2026-07-31	11.410000	11.700000	11.050000	11.700000	+0.484%	1,875	+2.012%
2026-07-30	11.186000	11.643600	11.186000	11.643600	+3.041%	806	+2.506%
2026-07-29	11.300000	11.300000	11.300000	11.300000	+0.130%	725	+5.623%
2026-07-28	11.800000	11.800000	11.200000	11.285300	-4.362%	3,289	+5.761%
2026-07-27	11.500000	11.800000	11.000000	11.800000	+3.509%	2,052	+1.147%
2026-07-23	10.980000	11.400000	10.980000	11.400000	0.000%	2,714	+4.696%
2026-07-22	10.700000	11.442500	10.700000	11.400000	-1.761%	13,281	+4.696%
2026-07-16	11.570000	11.620000	11.550000	11.604400	+3.150%	2,000	+2.852%
2026-07-15	11.549000	11.980000	10.686200	11.250000	-2.850%	15,729	+6.092%
2026-07-14	11.150000	11.990000	10.950000	11.580000	-4.613%	27,759	+3.069%
2026-07-13	12.134500	12.140000	11.430000	12.140000	-1.479%	1,747	-1.685%
2026-07-10	12.305200	12.380000	12.305200	12.322200	+0.018%	1,676	-3.139%
2026-07-09	12.278800	12.320000	12.033200	12.320000	-1.044%	1,126	-3.122%
2026-07-08	12.310000	12.450000	11.704000	12.450000	-4.125%	4,132	-4.133%
2026-07-07	12.540000	13.100000	12.540000	12.985600	-0.111%	900	-8.087%
2026-07-06	12.680000	13.050000	12.542000	13.000000	+0.154%	2,164	-8.189%
2026-06-30	11.940000	12.980000	11.930000	12.980000	+1.063%	870	-8.048%
2026-06-29	12.665000	12.843500	12.665000	12.843500	-0.054%	200	-7.071%
2026-06-26	12.350000	13.000000	12.350000	12.850400	+0.787%	4,727	-7.120%
2026-06-25	12.510000	12.820000	12.510000	12.750000	-1.009%	901	-6.389%
2026-06-24	12.880000	12.880000	12.880000	12.880000	+3.040%	328	-7.334%
2026-06-23	12.200000	12.750000	12.030000	12.500000	-1.477%	1,594	-4.517%
2026-06-22	12.687456	12.687456	12.687456	12.687456	-3.517%	500	-5.928%
2026-06-16	13.049900	13.150000	13.049900	13.150000	+1.154%	361	-9.237%
2026-06-15	12.500000	13.182500	12.290000	13.000000	+1.562%	8,179	-8.189%
2026-06-12	12.709000	12.800000	12.709000	12.800000	+0.716%	645	-6.755%
2026-06-11	12.709000	12.709000	12.709000	12.709000	+1.025%	100	-6.087%
2026-06-10	12.440000	12.760000	12.224000	12.580000	-0.475%	12,441	-5.124%
2026-06-09	12.640000	12.640000	12.640000	12.640000	-2.769%	402	-5.574%
2026-06-08	12.928000	13.190000	12.928000	13.000000	-1.887%	1,506	-8.189%
2026-06-05	13.250000	13.250000	13.250000	13.250000	+2.356%	1,898	-9.922%
2026-06-04	12.945000	12.945000	12.945000	12.945000	+2.413%	680	-7.799%
2026-06-03	13.400000	13.400000	12.640000	12.640000	-8.736%	2,571	-5.574%
2026-06-02	13.815000	13.850000	13.607500	13.850000	-1.071%	807	-13.824%
2026-06-01	14.000000	14.000000	14.000000	14.000000	0.000%	290	-14.747%
2026-05-29	14.189000	14.189000	13.860000	14.000000	-2.078%	2,058	-14.747%
2026-05-26	14.330000	14.330000	14.297100	14.297100	+0.331%	1,235	-16.519%
2026-05-20	13.800000	14.250000	13.800000	14.250000	+3.182%	2,071	-16.243%
2026-05-19	14.100000	14.100000	13.500000	13.810500	-3.423%	9,153	-13.577%
2026-05-18	14.600000	14.600000	14.300000	14.300000	+0.704%	1,712	-16.536%
2026-05-15	14.200000	14.200000	14.200000	14.200000	-2.069%	909	-15.948%
2026-05-14	14.650000	14.650000	14.350000	14.500000	0.000%	11,218	-17.687%
2026-05-13	14.893977	14.893977	14.500000	14.500000	-2.027%	6,696	-17.687%
2026-05-12	14.800000	15.000000	14.550000	14.800000	-1.987%	36,168	-19.355%
2026-05-08	15.102200	15.140000	15.100000	15.100000	-3.514%	2,741	-20.958%
2026-05-05	15.450000	15.740000	15.000000	15.650000	-0.635%	1,650	-23.735%
2026-05-04	15.253456	15.750000	15.253456	15.750000	+1.942%	2,419	-24.220%
2026-04-30	14.954200	15.470000	14.455800	15.450000	+0.325%	2,650	-22.748%
2026-04-24	14.980000	15.400000	14.980000	15.400000	+0.195%	11,463	-22.497%
2026-04-23	15.370000	15.370000	15.370000	15.370000	-0.775%	500	-22.346%
2026-04-22	14.336800	15.490000	14.336800	15.490000	-1.713%	2,300	-22.948%
2026-04-20	15.302000	16.050000	15.200000	15.760000	-1.807%	4,340	-24.268%
2026-04-17	15.886000	16.060000	15.886000	16.050000	+0.659%	7,980	-25.636%
2026-04-16	15.302000	16.050000	15.302000	15.945000	-0.344%	2,600	-25.146%
2026-04-15	16.000000	16.000000	16.000000	16.000000	-0.436%	500	-25.404%
2026-04-13	15.750000	16.070000	15.750000	16.070000	+0.438%	354	-25.729%
2026-04-10	16.000000	16.000000	16.000000	16.000000	+3.627%	1,100	-25.404%
2026-04-09	13.693400	15.800000	13.693400	15.440000	+6.483%	15,480	-22.698%
2026-04-08	13.160000	14.600000	13.160000	14.500000	0.000%	7,300	-17.687%
2026-04-06	14.500000	14.500000	14.250000	14.500000	-2.685%	917	-17.687%
2026-03-31	13.900000	14.900000	13.900000	14.900000	+6.429%	4,500	-19.897%
2026-03-30	14.000000	14.000000	14.000000	14.000000	+0.937%	500	-14.747%
2026-03-27	13.870000	13.870000	13.870000	13.870000	+1.985%	500	-13.948%
2026-03-26	13.780700	13.780700	12.570000	13.600000	-7.357%	7,700	-12.240%
2026-03-25	14.000000	14.930000	13.980000	14.680000	+1.592%	8,894	-18.696%
2026-03-23	14.450000	14.450000	14.360400	14.450000	+3.214%	1,410	-17.402%
2026-03-20	13.020000	14.000000	13.020000	14.000000	-0.990%	4,168	-14.747%
2026-03-19	13.500000	14.140000	13.000000	14.140000	+11.164%	4,439	-15.591%
2026-03-18	13.110000	13.680000	12.500000	12.720000	-6.539%	13,524	-6.168%
2026-03-17	15.050000	15.050000	13.610000	13.610000	-9.267%	3,525	-12.304%
2026-03-16	16.098000	16.098000	14.610000	15.000000	-1.768%	4,197	-20.431%
2026-03-13	15.270000	15.270000	15.270000	15.270000	-6.890%	100	-21.838%
2026-03-12	16.400000	16.434000	16.400000	16.400000	-1.026%	5,205	-27.223%
2026-03-11	15.348600	16.570000	15.270000	16.570000	-0.778%	5,191	-27.970%
2026-03-05	15.810000	16.700000	15.750000	16.700000	+2.141%	5,375	-28.531%
2026-03-04	15.700000	16.540000	15.500000	16.350000	-3.824%	677	-27.001%
2026-02-26	16.750000	17.000000	16.270000	17.000000	+2.968%	3,087	-29.792%
2026-02-25	17.350000	17.350000	16.180000	16.510000	-2.018%	4,941	-27.708%
2026-02-24	17.000000	17.058000	16.530000	16.850000	+1.998%	5,804	-29.167%
2026-02-20	16.520000	16.520000	16.520000	16.520000	-5.781%	1,000	-27.752%
2026-02-13	17.620000	17.620000	17.500000	17.533600	+3.139%	1,200	-31.928%
2026-02-12	17.178000	17.357500	17.000000	17.000000	-4.225%	1,985	-29.792%
2026-02-10	17.750000	17.915000	17.750000	17.750000	+1.487%	1,130	-32.758%
2026-02-09	17.500000	17.500000	17.377500	17.490000	-0.625%	1,807	-31.759%
2026-02-06	17.600000	17.680000	17.600000	17.600000	+0.571%	4,011	-32.185%
2026-02-05	18.000000	18.000000	17.500000	17.500000	0.000%	1,900	-31.798%
2026-02-04	16.820000	17.500000	16.760000	17.500000	+2.941%	8,544	-31.798%
2026-02-03	16.894400	17.000000	16.858400	17.000000	-0.085%	727	-29.792%
2026-02-02	17.500000	17.500000	16.880000	17.014400	+0.085%	978	-29.851%
2026-01-30	16.523000	17.000000	16.523000	17.000000	+3.551%	9,150	-29.792%
2026-01-29	16.400000	16.417000	16.400000	16.417000	+0.104%	1,013	-27.299%
2026-01-28	15.704400	16.400000	15.660000	16.400000	+1.235%	9,108	-27.223%
2026-01-27	16.050000	16.200000	16.050000	16.200000	+0.372%	3,920	-26.325%
2026-01-26	17.110000	17.110000	16.140000	16.140000	-4.202%	3,630	-26.051%
2026-01-22	16.848000	16.848000	16.848000	16.848000	+1.189%	575	-29.158%
2026-01-21	16.250000	16.940000	16.248300	16.650000	+2.575%	6,157	-28.316%
2026-01-20	15.877500	16.500000	15.877500	16.232000	-6.024%	3,372	-26.470%
2026-01-15	17.750000	18.000000	16.460000	17.272500	-2.690%	30,452	-30.899%
2026-01-14	17.770000	17.770000	17.750000	17.750000	-6.085%	900	-32.758%
2026-01-13	17.800000	18.900000	17.790000	18.900000	+0.382%	4,264	-36.850%
2026-01-12	19.000000	19.000000	18.632500	18.828000	+0.309%	1,984	-36.608%
2026-01-09	19.325000	19.400000	18.770000	18.770000	-3.247%	2,247	-36.412%
2026-01-08	19.262500	19.400000	19.262500	19.400000	+1.042%	4,722	-38.477%
2026-01-07	18.980000	19.200000	18.980000	19.200000	-0.780%	9,852	-37.836%
2026-01-06	19.300000	19.351000	19.300000	19.351000	+0.786%	201	-38.322%
2026-01-05	18.909500	19.200000	18.909500	19.200000	-1.528%	5,010	-37.836%
2025-12-31	17.760000	19.498000	17.760000	19.498000	+0.329%	720	-38.787%
2025-12-30	19.400000	19.434000	19.400000	19.434000	-0.847%	222	-38.585%
2025-12-24	19.400000	19.600000	19.400000	19.600000	+0.513%	1,698	-39.105%
2025-12-22	19.250000	19.500000	19.250000	19.500000	-1.590%	5,500	-38.793%
2025-12-19	19.200000	19.815100	19.200000	19.815100	+0.482%	11,800	-39.766%
2025-12-18	19.720000	19.720000	19.720000	19.720000	+0.286%	2,500	-39.476%
2025-12-16	18.500000	19.740000	18.500000	19.663700	+6.290%	11,921	-39.302%
2025-12-15	18.634000	18.946200	18.000000	18.500000	+1.093%	7,311	-35.484%
2025-12-12	18.050000	18.638000	18.010000	18.300000	-7.342%	5,320	-34.779%
2025-12-09	19.740000	19.870000	19.740000	19.750000	-1.250%	8,201	-39.568%
2025-12-08	18.070000	20.000000	18.070000	20.000000	-0.990%	2,756	-40.323%
2025-12-04	20.200000	20.200000	20.200000	20.200000	+1.000%	500	-40.914%
2025-12-03	19.950000	20.200000	19.800000	20.000000	+0.883%	7,811	-40.323%
2025-12-02	19.450000	19.825000	19.450000	19.825000	-0.377%	1,153	-39.796%
2025-12-01	19.704500	19.900000	19.704500	19.900000	+0.050%	2,600	-40.023%
2025-11-21	19.247500	19.890000	19.247500	19.890000	-0.550%	200	-39.993%
2025-11-20	17.560000	20.042500	17.560000	20.000000	-0.249%	10,724	-40.323%
2025-11-19	19.300000	20.200000	19.300000	20.050000	+1.263%	7,408	-40.472%
2025-11-18	19.800000	19.800000	19.800000	19.800000	+2.326%	500	-39.720%
2025-11-17	18.360000	19.350000	18.360000	19.350000	-0.769%	2,678	-38.318%
2025-11-14	20.240000	20.240000	19.500000	19.500000	+2.632%	1,855	-38.793%
2025-11-13	18.860000	19.250000	18.500000	19.000000	-4.762%	10,280	-37.182%
2025-11-12	20.358000	20.358000	18.860000	19.950000	-3.108%	5,745	-40.173%
2025-11-10	20.115000	20.590000	20.115000	20.590000	+2.219%	2,099	-42.033%
2025-11-07	20.398100	20.590000	19.510000	20.143000	-0.141%	7,999	-40.747%
2025-11-06	19.980000	21.490000	19.510000	20.171500	-4.941%	9,675	-40.830%
2025-11-05	20.210000	21.330000	20.210000	21.220000	-0.534%	12,600	-43.754%
2025-11-04	20.800000	21.400000	20.800000	21.334000	+0.908%	1,600	-44.055%
2025-11-03	20.710000	21.350000	20.710000	21.142000	-1.436%	905	-43.546%
2025-10-30	20.408200	21.450000	20.230000	21.450000	+0.941%	2,464	-44.357%
2025-10-29	20.421000	21.250000	19.980000	21.250000	-0.932%	3,110	-43.833%
2025-10-28	21.370000	21.595000	21.000000	21.450000	-0.233%	1,334	-44.357%
2025-10-27	20.850000	21.745000	20.850000	21.500000	+0.703%	33,862	-44.487%
2025-10-24	21.310000	21.770000	20.650000	21.350000	-2.866%	19,560	-44.096%
2025-10-23	21.980000	21.980000	21.980000	21.980000	+2.710%	460	-45.699%
2025-10-22	20.822500	21.485800	20.822500	21.400000	-1.215%	2,650	-44.227%
2025-10-21	21.075000	21.663200	20.650000	21.663200	+3.158%	11,262	-44.905%
2025-10-20	20.890000	21.250000	20.650000	21.000000	+1.449%	353,138	-43.165%
2025-10-17	20.990000	20.990000	20.687500	20.700000	+0.534%	2,299	-42.341%
2025-10-16	20.500000	20.870000	20.345000	20.590000	-0.962%	7,281	-42.033%
2025-10-15	20.790000	20.790000	20.790000	20.790000	+1.168%	200	-42.591%
2025-10-14	20.800000	21.019800	20.400000	20.550000	-2.607%	6,020	-41.920%
2025-10-13	21.100000	21.100000	21.100000	21.100000	+0.476%	161	-43.434%
2025-10-10	20.802000	21.075000	20.510000	21.000000	+0.539%	2,401	-43.165%
2025-10-09	20.410000	21.745000	20.200000	20.887500	-0.536%	10,209	-42.859%
2025-10-08	20.500000	21.000000	20.400000	21.000000	-1.362%	2,600	-43.165%
2025-10-07	20.750000	21.425000	20.750000	21.290000	-0.977%	17,040	-43.939%
2025-10-06	21.400000	21.500000	21.300000	21.500000	-1.308%	4,700	-44.487%
2025-10-03	22.250000	22.250000	20.600000	21.785000	+0.443%	51,354	-45.213%
2025-10-02	20.990000	21.740000	20.990000	21.689000	+5.748%	2,472	-44.970%
2025-10-01	21.500000	21.620000	20.510000	20.510000	-1.631%	11,270	-41.807%
2025-09-30	21.332500	21.650000	20.850000	20.850000	-4.270%	319,905	-42.756%
2025-09-29	21.351000	21.900000	21.350000	21.780000	-1.000%	1,620	-45.200%
2025-09-26	21.790000	22.220000	21.150000	22.000000	+0.594%	6,500	-45.748%
2025-09-25	21.900000	21.900000	21.787500	21.870000	+0.046%	431	-45.426%
2025-09-24	21.550000	22.567500	21.512000	21.860000	-0.455%	33,394	-45.401%
2025-09-23	21.010000	22.385000	21.010000	21.960000	+0.274%	12,135	-45.649%
2025-09-22	22.100000	22.100000	21.040000	21.900000	-1.004%	1,013	-45.500%
2025-09-19	22.200000	22.350000	21.850000	22.122000	-0.909%	7,901	-46.047%
2025-09-18	22.325000	22.325000	22.325000	22.325000	+0.247%	600	-46.538%
2025-09-17	22.450000	22.562500	21.750000	22.270000	-0.802%	2,831	-46.406%
2025-09-16	22.000000	22.450000	22.000000	22.450000	+1.126%	200	-46.836%
2025-09-15	22.464000	22.550000	21.770000	22.200000	-1.003%	3,893	-46.237%
2025-09-12	22.550000	22.752000	22.200000	22.425000	-0.289%	7,896	-46.776%
2025-09-11	22.000000	22.790000	22.000000	22.490000	+4.556%	185,863	-46.930%
2025-09-10	21.500000	22.000000	21.500000	21.510000	-2.626%	5,419	-44.512%
2025-09-09	22.000000	22.500000	21.480000	22.090000	+2.150%	13,470	-45.969%
2025-09-08	22.500000	22.500000	21.625000	21.625000	-4.102%	296,409	-44.807%
2025-09-05	23.000000	23.000000	22.315000	22.550000	-1.957%	30,851	-47.071%
2025-09-04	23.010000	23.010000	22.760000	23.000000	+1.770%	20,100	-48.107%
2025-09-03	22.870000	22.894400	21.690000	22.600000	-0.397%	28,745	-47.188%
2025-09-02	22.800000	22.800000	21.500000	22.690000	-0.044%	9,413	-47.398%
2025-08-28	21.680000	22.700000	21.680000	22.700000	+4.705%	1,968	-47.421%
2025-08-27	21.350000	21.890000	21.350000	21.680000	+1.546%	77,183	-44.947%
2025-08-26	21.350000	21.350000	21.350000	21.350000	-0.234%	341	-44.096%
2025-08-22	22.291500	22.291500	21.131200	21.400000	+1.422%	3,250	-44.227%
2025-08-20	21.300000	22.300000	21.100000	21.100000	-1.974%	400	-43.434%
2025-08-19	22.500000	22.500000	21.450000	21.525000	-1.540%	6,738	-44.551%
2025-08-18	21.882000	21.882000	21.861600	21.861600	+0.508%	200	-45.405%
2025-08-15	21.772500	21.880000	21.665000	21.751000	+0.351%	12,162	-45.127%
2025-08-14	21.450000	22.660000	21.450000	21.675000	-0.872%	2,295	-44.935%
2025-08-13	21.350000	22.150000	21.350000	21.865700	+1.938%	3,734	-45.415%
2025-08-12	22.000000	22.677000	21.410000	21.450000	-5.172%	800	-44.357%
2025-08-11	20.905000	22.620000	20.905000	22.620000	+8.178%	13,927	-47.235%
2025-08-08	18.000000	20.910000	18.000000	20.910000	+13.027%	80,100	-42.920%
2025-08-07	18.350000	18.764000	18.350000	18.500000	+2.210%	4,700	-35.484%
2025-08-06	18.100000	18.110000	18.100000	18.100000	+1.401%	2,200	-34.059%
2025-08-05	17.850000	17.950000	17.827000	17.850000	-0.513%	1,829	-33.135%
2025-08-04	18.110000	18.110000	17.942000	17.942000	+0.459%	3,240	-33.478%
2025-08-01	18.280500	18.280500	17.350000	17.860000	+9.921%	24,739	-33.172%
2025-07-31	16.210000	17.250000	16.100000	16.248000	+1.502%	8,400	-26.542%
2025-07-30	17.500000	17.500000	16.007500	16.007500	-5.585%	14,376	-25.439%
2025-07-29	16.715000	17.004000	16.715000	16.954400	-0.561%	1,860	-29.603%
2025-07-28	16.750000	17.370000	15.380000	17.050000	-4.267%	4,301	-29.998%
2025-07-25	17.160000	17.810000	16.330000	17.810000	+0.324%	23,757	-32.985%
2025-07-24	17.881200	18.000000	17.505000	17.752500	+0.014%	616	-32.768%
2025-07-23	17.750000	18.250000	17.500000	17.750000	+1.429%	16,389	-32.758%
2025-07-22	17.617600	17.617600	17.397600	17.500000	0.000%	653	-31.798%
2025-07-18	18.110000	18.110000	17.432000	17.500000	-1.464%	5,717	-31.798%
2025-07-17	18.200000	18.200000	17.750000	17.760000	-2.535%	2,628	-32.796%
2025-07-16	18.382000	18.382000	18.222000	18.222000	-0.806%	308	-34.500%
2025-07-15	17.788000	18.370000	17.788000	18.370000	+0.437%	1,218	-35.028%
2025-07-14	17.560000	18.290000	17.140000	18.290000	+1.611%	850	-34.744%
2025-07-11	18.010000	18.407500	18.000000	18.000000	-0.056%	2,640	-33.692%
2025-07-10	17.500000	18.350000	16.990000	18.010000	+3.506%	27,522	-33.729%
2025-07-09	17.624800	17.780800	17.223000	17.400000	-1.080%	2,925	-31.406%
2025-07-08	17.590000	17.590000	17.590000	17.590000	-3.616%	100	-32.147%
2025-07-07	18.190000	18.550000	18.100000	18.250000	-0.284%	5,497	-34.601%
2025-07-03	18.302000	18.302000	18.203000	18.302000	-1.070%	300	-34.786%
2025-07-02	18.500000	18.500000	18.500000	18.500000	0.000%	200	-35.484%
2025-07-01	18.500000	18.500000	18.500000	18.500000	0.000%	300	-35.484%
2025-06-30	18.500000	18.500000	18.500000	18.500000	0.000%	120	-35.484%
2025-06-27	18.125000	18.500000	17.900000	18.500000	-0.270%	1,080	-35.484%
2025-06-26	17.858000	18.577500	17.858000	18.550000	+2.611%	804	-35.658%
2025-06-24	18.195000	18.195000	18.078000	18.078000	+0.433%	300	-33.978%
2025-06-23	18.000000	18.000000	18.000000	18.000000	+0.840%	3,480	-33.692%
2025-06-20	18.000000	18.000000	17.787500	17.850000	-0.833%	4,574	-33.135%
2025-06-17	18.000000	18.050000	17.820000	18.000000	0.000%	4,597	-33.692%
2025-06-16	18.132800	18.188000	17.520000	18.000000	-3.949%	5,665	-33.692%
2025-06-13	18.730000	18.740000	18.730000	18.740000	+0.053%	945	-36.311%
2025-06-12	18.220800	18.740000	18.070000	18.730000	+0.160%	2,413	-36.277%
2025-06-11	18.273200	18.700000	17.870000	18.700000	+2.747%	3,563	-36.174%
2025-06-10	18.169600	18.200000	18.169600	18.200000	0.000%	245	-34.421%
2025-06-09	18.434000	18.434000	18.200000	18.200000	+0.999%	25,063	-34.421%
2025-06-06	18.342500	18.594000	18.020000	18.020000	+1.521%	1,504	-33.766%
2025-06-05	17.750000	17.750000	17.750000	17.750000	-7.068%	1,260	-32.758%
2025-06-03	19.100000	19.100000	19.100000	19.100000	-0.521%	100	-37.511%
2025-06-02	18.900000	19.387500	18.750000	19.200000	+1.053%	3,673	-37.836%
2025-05-30	19.250000	19.250000	18.811200	19.000000	-0.053%	1,828	-37.182%
2025-05-29	18.310000	19.098800	18.300000	19.010000	+0.376%	6,953	-37.215%
2025-05-28	19.000000	20.910000	18.720000	18.938800	+1.007%	34,467	-36.979%
2025-05-27	18.750000	19.290000	18.750000	18.750000	0.000%	3,770	-36.345%
2025-05-23	18.750000	18.750000	18.750000	18.750000	0.000%	750	-36.345%
2025-05-22	17.900000	19.470000	17.690000	18.750000	+17.188%	18,583	-36.345%
2025-05-21	16.000000	16.000000	16.000000	16.000000	-1.538%	100	-25.404%
2025-05-20	16.300000	16.440000	16.245000	16.250000	+2.201%	1,176	-26.551%
2025-05-19	15.900000	16.000000	15.660000	15.900000	-0.687%	4,595	-24.935%
2025-05-13	15.895000	16.340000	15.895000	16.010000	+0.063%	3,030	-25.450%
2025-05-12	16.000000	16.000000	16.000000	16.000000	-0.760%	100	-25.404%
2025-05-08	16.000000	16.122500	16.000000	16.122500	-0.846%	1,028	-25.971%
2025-05-02	16.260000	16.260000	16.260000	16.260000	+0.370%	500	-26.597%
2025-04-30	16.200000	16.200000	16.200000	16.200000	+2.955%	107	-26.325%
2025-04-25	15.900000	15.900000	15.735000	15.735000	-1.038%	200	-24.147%
2025-04-24	15.900000	15.900000	15.900000	15.900000	-0.126%	1,002	-24.935%
2025-04-23	15.920000	15.920000	15.920000	15.920000	-1.118%	360	-25.029%
2025-04-14	16.000000	16.550000	16.000000	16.100000	+2.222%	6,359	-25.867%
2025-04-11	15.750000	15.750000	15.750000	15.750000	-2.052%	1,000	-24.220%
2025-04-10	16.080000	16.080000	16.080000	16.080000	+7.487%	1,000	-25.775%
2025-04-09	14.750000	14.960000	14.750000	14.960000	+2.046%	804	-20.218%
2025-04-07	15.000000	15.302500	14.500000	14.660000	-6.565%	2,900	-18.585%
2025-04-04	16.358000	16.475000	15.690000	15.690000	-4.909%	1,889	-23.930%
2025-04-03	16.750000	16.750000	16.260000	16.500000	-3.084%	4,662	-27.664%
2025-04-02	17.125000	17.125000	16.937500	17.025000	-1.547%	529	-29.895%
2025-04-01	17.380000	17.470000	17.065000	17.292500	-2.577%	1,400	-30.979%
2025-03-28	16.630000	17.990000	16.630000	17.750000	-1.334%	1,077	-32.758%
2025-03-27	17.765000	17.990000	16.960000	17.990000	-0.056%	1,991	-33.655%
2025-03-25	17.930000	18.000000	17.656800	18.000000	+2.226%	4,830	-33.692%
2025-03-24	17.261200	18.240000	16.915000	17.608000	+4.499%	2,885	-32.216%
2025-03-21	16.880000	17.000000	16.820000	16.850000	-1.632%	1,906	-29.167%
2025-03-20	16.402500	17.130000	16.402500	17.129500	+2.572%	1,320	-30.323%
2025-03-19	16.250000	16.750000	15.920000	16.700000	+3.086%	16,635	-28.531%
2025-03-18	15.977500	16.260000	15.910000	16.200000	+1.250%	3,004	-26.325%
2025-03-17	16.150000	16.150000	15.810000	16.000000	+2.236%	6,000	-25.404%
2025-03-14	15.050000	16.390000	14.500000	15.650000	+6.463%	6,568	-23.735%
2025-03-13	14.614800	14.700000	14.550000	14.700000	-2.000%	2,600	-18.807%
2025-03-12	15.090000	15.090000	15.000000	15.000000	+1.351%	1,646	-20.431%
2025-03-11	14.875000	14.875000	14.537500	14.800000	-1.775%	1,889	-19.355%
2025-03-10	15.000000	15.210000	14.800000	15.067500	-5.592%	2,645	-20.787%
2025-03-07	15.500000	15.960000	15.050000	15.960000	-0.250%	1,873	-25.217%
2025-03-06	16.000000	16.120000	16.000000	16.000000	-0.182%	2,324	-25.404%
2025-03-05	16.029200	16.029200	16.029200	16.029200	-0.440%	116	-25.540%
2025-03-04	15.900000	16.200000	15.750000	16.100000	0.000%	3,506	-25.867%
2025-03-03	15.750000	16.100000	15.750000	16.100000	-4.818%	1,050	-25.867%
2025-02-28	17.192000	17.192000	16.400000	16.915000	+0.341%	403	-29.439%
2025-02-26	16.750000	16.857500	16.600000	16.857500	+1.551%	1,111	-29.198%
2025-02-25	16.800000	17.540000	16.381000	16.600000	-7.107%	14,769	-28.100%
2025-02-24	16.850000	17.870000	16.655000	17.870000	+5.118%	21,173	-33.210%
2025-02-21	17.000000	17.000000	17.000000	17.000000	-1.449%	410	-29.792%
2025-02-20	17.250000	17.250000	17.250000	17.250000	-0.246%	265	-30.809%
2025-02-18	17.292500	17.292500	17.292500	17.292500	-3.123%	421	-30.979%
2025-02-14	17.000000	17.850000	16.550000	17.850000	+0.056%	938	-33.135%
2025-02-13	17.840000	17.840000	17.200000	17.840000	+4.941%	523	-33.098%
2025-02-11	17.142500	17.190000	17.000000	17.000000	-2.857%	1,545	-29.792%
2025-02-10	17.400000	17.690000	17.400000	17.500000	+1.435%	3,164	-31.798%
2025-02-07	17.595000	17.690000	16.750000	17.252500	-0.562%	5,725	-30.819%
2025-02-06	17.500000	17.880000	17.255000	17.350000	+6.769%	3,460	-31.208%
2025-02-05	16.265000	16.265000	16.250000	16.250000	-0.062%	2,970	-26.551%
2025-02-04	16.200000	16.296000	15.950000	16.260000	+1.704%	2,960	-26.597%
2025-02-03	15.900000	16.118000	15.900000	15.987500	-0.078%	2,770	-25.345%
2025-01-31	16.000000	16.000000	16.000000	16.000000	0.000%	3,413	-25.404%
2025-01-30	16.000000	16.250000	16.000000	16.000000	-9.502%	931	-25.404%
2025-01-28	16.260000	17.680000	16.010000	17.680000	+7.608%	1,040	-32.492%
2025-01-27	17.750000	17.750000	16.430000	16.430000	-5.029%	2,281	-27.356%
2025-01-23	17.307500	17.490000	17.000000	17.300000	-1.143%	3,296	-31.009%
2025-01-22	17.300000	17.500000	16.990000	17.500000	-0.512%	1,454	-31.798%
2025-01-21	17.590000	17.590000	17.590000	17.590000	-2.818%	2,352	-32.147%
2025-01-17	17.010000	18.100000	17.010000	18.100000	-0.822%	3,730	-34.059%
2025-01-16	17.970000	18.250000	17.970000	18.250000	+3.693%	1,771	-34.601%
2025-01-15	18.130000	18.130000	17.510000	17.600000	-2.950%	5,447	-32.185%
2025-01-14	17.770000	18.490000	17.680000	18.135000	+1.426%	3,462	-34.186%
2025-01-13	17.880000	17.880000	17.726400	17.880000	-0.112%	422	-33.247%
2025-01-10	17.570000	17.900000	17.465000	17.900000	+3.140%	812	-33.322%
2025-01-08	17.500000	17.600000	17.307500	17.355000	-0.029%	1,152	-31.228%
2025-01-07	17.457200	17.655000	17.360000	17.360000	-1.685%	1,020	-31.248%
2025-01-06	17.850000	18.110000	17.450000	17.657500	-1.078%	8,099	-32.406%
2025-01-03	17.290000	17.850000	17.210000	17.850000	+6.567%	10,055	-33.135%
2025-01-02	16.750000	16.781000	16.750000	16.750000	-1.471%	1,070	-28.744%
2024-12-30	15.250000	17.400000	15.250000	17.000000	+4.615%	13,096	-29.792%
2024-12-27	16.440000	16.440000	15.940000	16.250000	-0.612%	2,871	-26.551%
2024-12-26	16.267000	16.450000	15.750000	16.350000	-0.608%	7,037	-27.001%
2024-12-24	16.150000	16.450000	16.100000	16.450000	+0.920%	6,620	-27.444%
2024-12-23	16.390000	16.400000	15.725000	16.300000	-0.852%	4,503	-26.777%
2024-12-20	16.450000	16.450000	16.212500	16.440000	+4.763%	827	-27.400%
2024-12-19	15.500000	16.500000	15.250000	15.692500	-0.365%	5,816	-23.942%
2024-12-18	16.300000	16.450000	15.250000	15.750000	-3.963%	53,484	-24.220%
2024-12-17	16.120000	16.500000	16.120000	16.400000	+1.705%	3,201	-27.223%
2024-12-16	16.200000	16.400000	16.125000	16.125000	-0.463%	2,201	-25.982%
2024-12-13	16.205500	16.361500	15.675000	16.200000	-1.818%	2,439	-26.325%
2024-12-12	15.462500	16.500000	15.462500	16.500000	+3.125%	5,505	-27.664%
2024-12-10	15.000000	16.390000	15.000000	16.000000	+6.667%	208,527	-25.404%
2024-12-09	15.312500	15.325000	15.000000	15.000000	-1.639%	651	-20.431%
2024-12-06	15.062500	15.250000	15.062500	15.250000	+2.092%	597	-21.735%
2024-12-05	15.000000	15.000000	14.580000	14.937500	+0.252%	4,213	-20.098%
2024-12-04	14.990000	15.000000	14.887500	14.900000	-0.667%	4,430	-19.897%
2024-12-03	15.000000	15.062500	14.655000	15.000000	-4.762%	5,028	-20.431%
2024-12-02	15.375000	15.787500	15.250000	15.750000	+3.279%	5,132	-24.220%
2024-11-29	15.250000	15.900000	15.250000	15.250000	+2.469%	2,526	-21.735%
2024-11-27	14.882500	15.000000	14.859000	14.882500	-0.783%	3,247	-19.802%
2024-11-26	15.000000	15.235000	14.300000	15.000000	0.000%	8,908	-20.431%
2024-11-25	15.220000	15.222500	14.715000	15.000000	0.000%	17,866	-20.431%
2024-11-22	15.000000	15.055000	15.000000	15.000000	-1.639%	2,820	-20.431%
2024-11-21	15.000000	15.266000	14.625000	15.250000	+4.025%	5,698	-21.735%
2024-11-20	14.700000	14.700000	14.240000	14.660000	-0.272%	7,376	-18.585%
2024-11-19	14.700000	14.700000	14.220000	14.700000	0.000%	1,118	-18.807%
2024-11-18	14.200000	14.990000	14.200000	14.700000	+2.083%	1,261	-18.807%
2024-11-14	14.622500	14.820000	14.315000	14.400000	-3.679%	3,998	-17.115%
2024-11-13	13.559000	14.950000	13.540000	14.950000	+3.103%	7,903	-20.165%
2024-11-12	14.460000	14.950000	14.460000	14.500000	0.000%	4,817	-17.687%
2024-11-11	13.200000	14.500000	13.200000	14.500000	+11.538%	8,818	-17.687%
2024-11-08	12.500000	13.150000	12.500000	13.000000	+0.853%	9,617	-8.189%
2024-11-07	12.525000	13.610000	12.390000	12.890000	+4.036%	22,499	-7.406%
2024-11-06	8.980000	12.390000	8.980000	12.390000	+77.253%	52,526	-3.669%
2024-11-05	6.570000	6.990000	6.570000	6.990000	+0.720%	13,961	+70.750%
2024-11-04	6.470000	6.990000	6.450000	6.940000	+0.156%	6,750	+71.980%
2024-11-01	6.929200	6.929200	6.929200	6.929200	+4.988%	500	+72.248%
2024-10-31	7.250000	7.250000	6.600000	6.600000	-9.275%	6,069	+80.839%
2024-10-29	7.110000	7.274700	7.000000	7.274700	+3.924%	3,193	+64.067%
2024-10-28	7.720000	7.720000	7.000000	7.000000	-6.667%	700	+70.506%
2024-10-23	7.200000	7.500000	6.989000	7.500000	+9.012%	13,755	+59.139%
2024-10-22	6.810000	6.880000	6.810000	6.880000	-5.753%	200,212	+73.480%
2024-10-21	7.010000	7.300000	7.010000	7.300000	+4.286%	8,493	+63.499%
2024-10-18	6.983500	7.000000	6.917500	7.000000	-3.448%	1,492	+70.506%
2024-10-16	7.250000	7.250000	7.250000	7.250000	+11.367%	2,330	+64.626%
2024-10-14	6.510000	7.330000	6.510000	6.510000	-4.370%	2,000	+83.339%
2024-10-11	6.410000	6.807500	6.410000	6.807500	+0.110%	1,300	+75.327%
2024-10-10	6.070000	6.870000	6.070000	6.800000	+7.851%	12,671	+75.521%
2024-10-09	5.947400	6.305000	5.930000	6.305000	+0.159%	900	+89.301%
2024-10-08	6.295000	6.295000	6.295000	6.295000	+0.720%	100	+89.601%
2024-10-07	6.380000	6.470000	6.010000	6.250000	+5.932%	10,626	+90.966%
2024-10-04	5.980000	6.195000	5.900000	5.900000	-10.606%	5,350	+102.295%

.dark-mode .zLd5bK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zLd5bK{ color: #333333; background-color: white; border: 2px solid #333333; }FMCCLFREDDIE MAC V/RTE NON PFDstock OTC Preferred Stock

FMCCL
FREDDIE MAC V/RTE NON PFD
stock OTC Preferred Stock