Dark

FMCCM
FREDDIE MAC 4.817 PFD
stock OTC Preferred Stock

EOD

Aug 7, 2026

11.79USD+2.532%(+0.29)3,410

Pre-market

0.00USD-100.000%(-11.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	11.500000	11.9600	11.2600	11.7912	+2.532%	3,410	0.000%
2026-08-03	11.500000	12.7800	11.5000	11.5000	-4.880%	13,182	+2.532%
2026-07-31	12.090000	12.0900	12.0900	12.0900	-0.012%	100	-2.471%
2026-07-27	12.020000	12.2300	12.0200	12.0914	+13.534%	6,183	-2.483%
2026-07-23	10.650000	10.6500	10.6500	10.6500	0.000%	1,489	+10.715%
2026-07-22	10.650000	10.6500	10.5750	10.6500	-0.773%	2,556	+10.715%
2026-07-21	10.750000	10.7500	10.6800	10.7330	-1.219%	6,498	+9.859%
2026-07-20	10.800000	10.9600	10.8000	10.8655	-1.223%	1,100	+8.520%
2026-07-17	10.840000	11.0000	10.7250	11.0000	+0.365%	7,023	+7.193%
2026-07-16	10.895000	10.9600	10.8950	10.9600	-0.364%	304	+7.584%
2026-07-15	11.110000	11.1100	10.8050	11.0000	-0.901%	5,556	+7.193%
2026-07-14	11.100000	11.1000	11.1000	11.1000	-7.884%	560	+6.227%
2026-07-10	11.800000	12.0500	11.8000	12.0500	-0.733%	600	-2.148%
2026-07-09	12.139000	12.1390	12.1390	12.1390	+5.557%	100	-2.865%
2026-07-08	12.100100	12.1309	11.5000	11.5000	-4.167%	1,575	+2.532%
2026-07-06	12.000000	12.0000	12.0000	12.0000	-9.434%	600	-1.740%
2026-06-30	12.000000	13.2500	11.6600	13.2500	+8.964%	1,000	-11.010%
2026-06-29	12.160000	12.1600	12.1600	12.1600	+0.247%	100	-3.033%
2026-06-23	12.350000	12.3500	12.0000	12.1300	-1.553%	1,959	-2.793%
2026-06-22	12.321300	12.3213	12.3213	12.3213	-11.865%	750	-4.302%
2026-06-18	13.980000	13.9800	13.9800	13.9800	-0.214%	800	-15.657%
2026-06-16	12.370000	14.0100	12.3700	14.0100	-1.684%	250	-15.837%
2026-06-15	12.570000	14.2500	12.5700	14.2500	+14.000%	275	-17.255%
2026-06-12	12.500000	13.1450	12.5000	12.5000	+2.796%	1,101	-5.670%
2026-06-11	12.160000	12.1600	12.1600	12.1600	-2.564%	100	-3.033%
2026-06-10	12.500000	12.5832	12.4800	12.4800	-2.500%	800	-5.519%
2026-06-09	12.500000	12.8000	12.5000	12.8000	-9.413%	500	-7.881%
2026-06-04	14.130000	14.1300	14.1300	14.1300	+8.692%	100	-16.552%
2026-06-03	13.930000	13.9300	13.0000	13.0000	-11.745%	600	-9.298%
2026-05-29	14.133900	14.7300	13.8800	14.7300	-2.964%	845	-19.951%
2026-05-28	15.180000	15.1800	15.1800	15.1800	+6.377%	4,400	-22.324%
2026-05-27	14.313724	14.4156	14.2700	14.2700	-0.352%	800	-17.371%
2026-05-26	14.270000	14.9200	14.2683	14.3204	+3.173%	6,705	-17.662%
2026-05-22	13.260000	13.8800	13.2600	13.8800	-0.999%	209	-15.049%
2026-05-19	14.020000	14.0641	14.0200	14.0200	-0.638%	300	-15.897%
2026-05-18	14.590000	14.5900	14.1000	14.1100	-2.750%	611	-16.434%
2026-05-15	14.590000	14.5900	14.3000	14.5090	-0.555%	2,568	-18.732%
2026-05-14	14.360000	15.1100	14.3600	14.5900	-3.696%	3,956	-19.183%
2026-05-13	15.150000	15.1500	15.1500	15.1500	-6.654%	100	-22.170%
2026-05-11	16.230000	16.2300	16.2300	16.2300	+9.367%	106	-27.349%
2026-05-08	14.749600	14.8400	14.3138	14.8400	-0.653%	1,634	-20.544%
2026-05-05	14.750000	14.9375	14.7500	14.9375	-1.824%	297	-21.063%
2026-05-04	14.875000	15.2500	14.8750	15.2150	+3.293%	640	-22.503%
2026-04-30	14.730000	14.7300	14.7300	14.7300	+1.018%	200	-19.951%
2026-04-24	14.581600	14.5816	14.5816	14.5816	+4.154%	100	-19.136%
2026-04-23	14.150000	14.1900	14.0000	14.0000	-8.197%	1,101	-15.777%
2026-04-22	15.250000	15.2500	15.2500	15.2500	-1.613%	1,498	-22.681%
2026-04-21	15.200000	15.5000	14.9960	15.5000	+5.442%	10,720	-23.928%
2026-04-20	14.925000	14.9250	14.7000	14.7000	-2.000%	300	-19.788%
2026-04-17	14.934000	15.0000	14.9340	15.0000	-3.163%	4,464	-21.392%
2026-04-15	15.490000	15.4900	15.4900	15.4900	+3.267%	500	-23.879%
2026-04-14	15.030000	15.0300	15.0000	15.0000	-7.178%	600	-21.392%
2026-04-13	16.160000	16.1600	16.1600	16.1600	+1.253%	190	-27.035%
2026-04-10	15.250000	15.9600	15.2500	15.9600	+6.471%	2,580	-26.120%
2026-04-09	14.400000	14.9900	14.3090	14.9900	+7.071%	5,472	-21.340%
2026-04-08	13.021700	14.0000	13.0217	14.0000	-3.114%	6,302	-15.777%
2026-04-06	13.350000	14.4500	13.0100	14.4500	+3.214%	1,166	-18.400%
2026-04-02	13.922000	14.0000	13.9220	14.0000	-3.448%	498	-15.777%
2026-04-01	14.330000	14.5000	14.3300	14.5000	+2.837%	1,100	-18.681%
2026-03-31	13.480000	14.3200	13.4600	14.1000	+6.415%	10,860	-16.374%
2026-03-30	12.385000	13.3000	11.9500	13.2500	+1.923%	11,506	-11.010%
2026-03-26	13.000000	13.0000	13.0000	13.0000	-2.985%	178	-9.298%
2026-03-24	13.470000	13.4700	13.4000	13.4000	0.000%	691	-12.006%
2026-03-23	13.308000	13.4000	13.3080	13.4000	+6.858%	1,286	-12.006%
2026-03-20	12.540000	12.5400	12.5400	12.5400	-1.182%	342	-5.971%
2026-03-19	12.250000	12.6900	11.8200	12.6900	+5.750%	2,490	-7.083%
2026-03-18	14.000000	14.0000	11.6000	12.0000	-12.345%	14,140	-1.740%
2026-03-17	14.230000	14.6600	13.6900	13.6900	-6.807%	2,586	-13.870%
2026-03-16	14.800000	14.8000	14.6900	14.6900	-2.067%	383	-19.733%
2026-03-13	15.250000	15.3600	14.7000	15.0000	-2.280%	2,515	-21.392%
2026-03-12	15.532000	15.9500	15.2700	15.3500	-4.410%	2,208	-23.184%
2026-03-11	15.472000	16.4350	15.4720	16.0581	+3.069%	1,920	-26.572%
2026-03-10	15.580000	15.5800	15.5800	15.5800	-2.625%	100	-24.318%
2026-03-09	15.972000	16.0000	15.6300	16.0000	-5.045%	528	-26.305%
2026-03-06	15.800000	17.4700	15.6400	16.8500	-2.714%	8,969	-30.023%
2026-03-05	15.640000	17.3200	15.6400	17.3200	+0.348%	415	-31.921%
2026-03-04	16.105000	17.2600	15.5600	17.2600	-1.371%	2,664	-31.685%
2026-02-27	17.150000	17.5000	17.1500	17.5000	+5.119%	1,000	-32.622%
2026-02-26	16.600000	17.1000	16.4300	16.6478	+0.896%	5,750	-29.173%
2026-02-20	17.410000	17.9100	16.5000	16.5000	-2.655%	2,282	-28.538%
2026-02-17	16.950000	16.9500	16.9500	16.9500	-3.419%	200	-30.435%
2026-02-11	17.550000	17.5500	17.5500	17.5500	-0.008%	1,292	-32.814%
2026-02-06	17.610000	17.6500	17.5500	17.5514	+0.294%	2,400	-32.819%
2026-02-05	17.592000	17.5920	17.5000	17.5000	+0.748%	3,720	-32.622%
2026-02-04	17.013600	17.4500	17.0136	17.3700	+0.579%	7,957	-32.117%
2026-02-03	17.200000	17.2700	17.2000	17.2700	-1.032%	308	-31.724%
2026-02-02	17.229000	17.4500	17.2100	17.4500	-2.948%	13,020	-32.429%
2026-01-30	15.920000	18.1600	15.9200	17.9800	+8.320%	30,970	-34.420%
2026-01-22	15.910000	16.7400	15.9100	16.5989	+5.965%	2,312	-28.964%
2026-01-21	15.664500	15.6645	15.6645	15.6645	+1.061%	203	-24.727%
2026-01-20	15.500000	15.9000	15.5000	15.5000	-1.855%	1,677	-23.928%
2026-01-16	16.000000	16.2500	15.7500	15.7930	-0.610%	1,946	-25.339%
2026-01-15	16.540000	16.5400	15.0100	15.8900	-8.520%	6,167	-25.795%
2026-01-14	18.240000	18.2400	17.3700	17.3700	-5.082%	3,920	-32.117%
2026-01-12	18.730000	19.4400	18.3000	18.3000	-3.952%	6,560	-35.567%
2026-01-09	19.000000	19.2000	19.0000	19.0530	+0.394%	1,474	-38.114%
2026-01-08	19.000000	19.2400	18.8450	18.9783	-0.114%	5,342	-37.870%
2026-01-07	18.927500	19.2000	18.8550	19.0000	0.000%	16,492	-37.941%
2026-01-06	18.855000	19.0000	18.8550	19.0000	0.000%	9,285	-37.941%
2026-01-05	19.000000	19.0000	18.8825	19.0000	-0.115%	5,151	-37.941%
2026-01-02	19.000000	19.2400	19.0000	19.0219	+0.115%	53,833	-38.013%
2025-12-31	19.000000	19.0000	19.0000	19.0000	+2.703%	2,179	-37.941%
2025-12-30	18.500000	18.5000	18.5000	18.5000	0.000%	508	-36.264%
2025-12-29	18.500000	18.5000	18.4391	18.5000	-1.857%	3,936	-36.264%
2025-12-26	18.875000	18.8750	18.8500	18.8500	+0.802%	1,203	-37.447%
2025-12-24	18.710000	19.4300	18.7000	18.7000	+0.809%	57,059	-36.945%
2025-12-23	18.550000	19.2600	18.5500	18.5500	0.000%	6,112	-36.436%
2025-12-22	18.511500	18.5500	18.5115	18.5500	+2.148%	249	-36.436%
2025-12-19	18.160000	18.1600	18.1600	18.1600	-0.493%	212	-35.070%
2025-12-18	18.410000	18.4100	18.2500	18.2500	-1.855%	912	-35.391%
2025-12-17	18.653200	18.7000	18.5500	18.5950	+0.243%	12,876	-36.589%
2025-12-16	18.400000	18.5500	18.4000	18.5500	+1.366%	33,480	-36.436%
2025-12-15	18.300000	18.3000	18.3000	18.3000	+1.667%	2,864	-35.567%
2025-12-12	18.300000	18.3100	18.0000	18.0000	0.000%	4,681	-34.493%
2025-12-08	18.000000	18.0000	18.0000	18.0000	-5.263%	100	-34.493%
2025-12-05	19.000000	19.0000	19.0000	19.0000	-0.524%	409	-37.941%
2025-12-04	19.133600	19.1336	18.9692	19.1000	+0.210%	808	-38.266%
2025-12-03	18.794400	19.0600	18.4600	19.0600	+3.027%	1,200	-38.136%
2025-12-02	18.132500	18.5000	18.0150	18.5000	+1.370%	1,432	-36.264%
2025-11-25	18.250000	18.2500	18.2500	18.2500	-1.351%	614	-35.391%
2025-11-24	18.500000	18.5000	18.5000	18.5000	+4.697%	515	-36.264%
2025-11-21	17.670000	17.6700	17.6700	17.6700	-5.051%	254	-33.270%
2025-11-14	18.450000	18.6100	18.4500	18.6100	+1.973%	206	-36.641%
2025-11-13	18.650000	18.6500	17.9983	18.2500	-1.846%	1,098	-35.391%
2025-11-12	19.407000	19.4070	18.5100	18.5933	-4.193%	7,650	-36.584%
2025-11-11	19.500000	19.5000	19.4070	19.4070	-0.782%	402	-39.243%
2025-11-07	19.521100	19.5600	19.3915	19.5600	-1.312%	9,631	-39.718%
2025-11-06	19.983000	20.2500	19.8200	19.8200	-1.881%	1,602	-40.509%
2025-11-05	20.550000	20.5500	20.0000	20.2000	-3.718%	2,552	-41.628%
2025-10-28	20.576800	20.9800	19.8000	20.9800	+2.043%	1,454	-43.798%
2025-10-27	21.500000	21.5000	20.3300	20.5600	+0.049%	246,433	-42.650%
2025-10-24	20.710000	20.8300	20.5500	20.5500	-3.612%	2,859	-42.622%
2025-10-22	21.320000	21.3200	21.3200	21.3200	+2.648%	600	-44.694%
2025-10-21	21.330000	21.3300	20.7700	20.7700	-1.095%	1,297	-43.230%
2025-10-20	20.500000	21.2500	20.3700	21.0000	+1.132%	5,229	-43.851%
2025-10-17	20.490000	20.7650	20.4900	20.7650	+4.768%	600	-43.216%
2025-10-16	20.320000	20.5410	19.8200	19.8200	-1.196%	6,470	-40.509%
2025-10-15	20.081600	20.3400	20.0000	20.0600	+2.714%	3,068	-41.220%
2025-10-14	20.207000	20.3400	19.5300	19.5300	-2.301%	13,929	-39.625%
2025-10-13	20.365000	20.6080	19.9900	19.9900	-4.741%	10,328	-41.015%
2025-10-10	20.985000	20.9850	20.9850	20.9850	-0.545%	330	-43.811%
2025-10-09	20.900000	21.1000	20.4900	21.1000	+0.957%	7,304	-44.118%
2025-10-08	21.240000	21.2400	20.9000	20.9000	-0.760%	380	-43.583%
2025-10-07	21.199200	21.5650	21.0400	21.0600	-0.047%	10,860	-44.011%
2025-10-06	21.030000	21.7800	21.0300	21.0700	-3.260%	7,007	-44.038%
2025-10-03	20.970000	21.7800	20.9700	21.7800	-1.403%	1,350	-45.862%
2025-10-02	22.090000	22.0900	22.0900	22.0900	+3.224%	120	-46.622%
2025-10-01	21.200000	21.4000	21.2000	21.4000	+2.002%	311,540	-44.901%
2025-09-30	22.080000	22.0800	20.9800	20.9800	-0.663%	13,012	-43.798%
2025-09-29	21.840000	21.8400	21.1200	21.1200	-3.252%	1,800	-44.170%
2025-09-26	21.830000	21.8300	21.8300	21.8300	-0.046%	104	-45.986%
2025-09-24	21.840000	21.8400	21.8400	21.8400	+2.056%	1,150	-46.011%
2025-09-22	21.916000	21.9850	21.4000	21.4000	-2.122%	14,750	-44.901%
2025-09-19	22.000000	22.0000	21.5500	21.8640	-0.346%	6,700	-46.070%
2025-09-18	22.000000	22.0000	21.8000	21.9400	+0.688%	2,050	-46.257%
2025-09-17	22.100000	22.1000	21.7350	21.7900	-1.403%	6,161	-45.887%
2025-09-15	22.420000	22.5000	21.9000	22.1000	0.000%	41,860	-46.646%
2025-09-12	22.075000	22.1000	22.0250	22.1000	+0.455%	1,900	-46.646%
2025-09-11	22.590000	22.5900	21.9000	22.0000	+1.149%	14,356	-46.404%
2025-09-10	21.750000	21.7500	21.7500	21.7500	-1.136%	2,505	-45.788%
2025-09-09	22.000000	22.5000	21.7500	22.0000	-1.478%	9,350	-46.404%
2025-09-08	21.993000	23.0000	21.8940	22.3300	+0.135%	5,950	-47.196%
2025-09-05	22.236000	22.5000	22.2360	22.3000	-0.889%	3,100	-47.125%
2025-09-03	22.250000	22.5000	22.2500	22.5000	0.000%	2,950	-47.595%
2025-09-02	21.750000	22.5000	21.7500	22.5000	+2.834%	1,431	-47.595%
2025-08-29	22.000000	22.1250	21.8286	21.8800	-0.545%	70,425	-46.110%
2025-08-28	21.790000	22.0000	21.7900	22.0000	+0.964%	385	-46.404%
2025-08-27	21.360000	21.7900	21.2050	21.7900	+5.266%	4,275	-45.887%
2025-08-26	21.380000	21.3800	20.7000	20.7000	-1.429%	3,600	-43.038%
2025-08-25	21.000000	21.0000	21.0000	21.0000	-1.176%	2,850	-43.851%
2025-08-22	21.250000	21.2500	21.2500	21.2500	0.000%	1,159	-44.512%
2025-08-21	21.250000	21.2500	21.2500	21.2500	+1.142%	1,121	-44.512%
2025-08-20	21.230000	21.2300	21.0100	21.0100	0.000%	653	-43.878%
2025-08-19	22.000000	22.0000	20.9250	21.0100	-4.500%	28,136	-43.878%
2025-08-18	21.970000	22.0000	21.5100	22.0000	0.000%	3,859	-46.404%
2025-08-14	21.250000	22.0000	21.0000	22.0000	+1.382%	44,961	-46.404%
2025-08-13	21.540000	21.7000	21.5000	21.7000	-0.230%	6,905	-45.663%
2025-08-12	22.402400	22.4024	21.0000	21.7500	-2.685%	102,675	-45.788%
2025-08-11	22.180000	22.5400	21.2200	22.3500	+6.887%	55,337	-47.243%
2025-08-08	19.806800	20.9100	19.2500	20.9100	+11.520%	70,635	-43.610%
2025-08-07	19.088000	19.0880	18.7500	18.7500	+3.648%	690	-37.114%
2025-08-05	18.000000	18.0900	17.9600	18.0900	+0.500%	4,372	-34.819%
2025-08-04	18.000000	18.2500	18.0000	18.0000	+0.390%	1,656	-34.493%
2025-08-01	17.710000	17.9300	17.3850	17.9300	+7.558%	6,297	-34.238%
2025-07-31	16.670000	16.6700	16.6700	16.6700	-0.002%	1,204	-29.267%
2025-07-28	16.670400	16.6704	16.6704	16.6704	-1.939%	100	-29.269%
2025-07-25	17.458000	17.8000	16.7500	17.0000	-6.077%	3,246	-30.640%
2025-07-24	18.178000	18.4250	18.1000	18.1000	+0.836%	4,297	-34.855%
2025-07-23	17.888000	17.9500	17.4050	17.9500	+0.899%	5,240	-34.311%
2025-07-22	17.550000	17.7900	16.9500	17.7900	+0.225%	2,179	-33.720%
2025-07-21	17.875000	17.8750	17.7500	17.7500	0.000%	400	-33.571%
2025-07-18	18.050000	18.0500	17.7500	17.7500	-4.826%	1,646	-33.571%
2025-07-11	18.000000	18.6600	17.8400	18.6500	+4.464%	51,183	-36.776%
2025-07-10	17.840000	18.0000	17.5050	17.8530	+3.797%	3,643	-33.954%
2025-07-09	17.200000	17.2000	17.2000	17.2000	-2.273%	200	-31.447%
2025-07-08	17.600000	17.6000	17.6000	17.6000	-1.124%	108	-33.005%
2025-07-07	17.800000	17.8000	17.6500	17.8000	-2.466%	1,500	-33.757%
2025-06-27	18.000000	18.2500	17.8750	18.2500	0.000%	930	-35.391%
2025-06-26	18.000000	18.2500	17.9100	18.2500	-0.273%	32,037	-35.391%
2025-06-16	18.000000	18.3000	18.0000	18.3000	-0.867%	2,100	-35.567%
2025-06-13	18.460000	18.4600	18.4600	18.4600	-0.054%	394	-36.126%
2025-06-12	18.700000	19.1900	18.4700	18.4700	-0.108%	10,837	-36.160%
2025-06-11	18.050000	18.4900	18.0500	18.4900	+1.817%	6,660	-36.229%
2025-06-10	18.160000	18.1600	18.1600	18.1600	-1.572%	1,100	-35.070%
2025-06-09	18.511000	18.5110	18.3092	18.4500	+1.068%	4,820	-36.091%
2025-06-06	18.112000	18.2550	18.1120	18.2550	+0.137%	3,840	-35.408%
2025-06-05	18.200000	18.2400	17.8753	18.2300	+1.844%	5,629	-35.320%
2025-06-04	18.090000	18.2500	17.9000	17.9000	-0.522%	6,380	-34.127%
2025-06-03	17.844000	18.0000	17.8440	17.9940	-5.854%	2,012	-34.471%
2025-05-29	19.112800	19.1128	19.1128	19.1128	-2.783%	100	-38.307%
2025-05-28	19.112500	20.2850	19.1125	19.6600	+4.021%	3,179	-40.024%
2025-05-27	18.560000	18.9000	18.5600	18.9000	+1.942%	4,994	-37.613%
2025-05-23	18.070000	18.5400	18.0700	18.5400	-2.421%	200	-36.401%
2025-05-22	17.937600	19.0000	17.9376	19.0000	+16.279%	1,980	-37.941%
2025-05-20	16.340000	16.3400	16.3400	16.3400	+1.486%	106	-27.838%
2025-05-13	16.100800	16.1008	16.1008	16.1008	+0.630%	100	-26.766%
2025-05-12	15.895000	16.0000	15.8950	16.0000	0.000%	610	-26.305%
2025-05-09	16.000000	16.0000	15.3500	16.0000	0.000%	3,100	-26.305%
2025-05-07	16.000000	16.0000	16.0000	16.0000	-0.929%	100	-26.305%
2025-05-01	16.150000	16.1500	16.1500	16.1500	-3.166%	1,000	-26.989%
2025-04-30	16.678000	16.6780	16.6780	16.6780	-1.138%	100	-29.301%
2025-04-28	16.930000	16.9300	16.8700	16.8700	+10.046%	4,000	-30.106%
2025-04-23	15.330000	15.3300	15.3300	15.3300	-1.097%	3,225	-23.084%
2025-04-17	15.500000	15.5000	15.5000	15.5000	-3.125%	400	-23.928%
2025-04-16	16.200000	16.2000	16.0000	16.0000	-1.174%	4,550	-26.305%
2025-04-14	16.500000	16.8000	16.1900	16.1900	+1.188%	2,100	-27.170%
2025-04-10	16.000000	16.0000	16.0000	16.0000	0.000%	20,000	-26.305%
2025-04-09	15.500000	16.6600	15.2600	16.0000	0.000%	34,108	-26.305%
2025-04-08	16.000000	16.0000	16.0000	16.0000	+4.575%	1,010	-26.305%
2025-04-07	15.500000	15.5000	15.3000	15.3000	-7.273%	200	-22.933%
2025-04-04	17.000000	17.0000	16.5000	16.5000	-8.333%	2,201	-28.538%
2025-03-31	18.160000	18.1600	18.0000	18.0000	0.000%	700	-34.493%
2025-03-28	18.100000	18.1600	18.0000	18.0000	-0.552%	700	-34.493%
2025-03-27	18.270000	18.2700	18.1000	18.1000	-1.630%	3,600	-34.855%
2025-03-26	18.400000	18.4000	18.0100	18.4000	+0.237%	2,201	-35.917%
2025-03-25	18.356500	18.3565	18.3565	18.3565	+1.981%	305	-35.766%
2025-03-24	18.350000	18.3500	18.0000	18.0000	-1.907%	2,910	-34.493%
2025-03-20	18.350000	18.4000	17.5500	18.3500	-2.029%	11,496	-35.743%
2025-03-19	17.900000	18.7300	17.5000	18.7300	+3.825%	4,044	-37.046%
2025-03-18	17.240000	18.2600	17.0000	18.0400	+4.701%	4,094	-34.639%
2025-03-17	16.990000	17.2300	16.9900	17.2300	+0.525%	4,337	-31.566%
2025-03-14	16.240000	17.1400	15.5900	17.1400	+14.572%	5,018	-31.207%
2025-03-13	15.500000	15.5000	14.9600	14.9600	-4.372%	1,380	-21.182%
2025-03-11	15.520000	15.6440	15.5200	15.6440	+0.734%	200	-24.628%
2025-03-10	16.340000	16.3400	15.5300	15.5300	-4.017%	4,225	-24.075%
2025-03-07	16.520000	16.6600	16.1800	16.1800	-4.768%	415	-27.125%
2025-03-06	16.990000	17.4200	16.9900	16.9900	-2.300%	1,606	-30.599%
2025-03-05	17.076500	17.3900	16.7500	17.3900	+2.656%	2,000	-32.196%
2025-03-04	17.003600	17.0036	16.9400	16.9400	-7.432%	722	-30.394%
2025-03-03	17.404400	18.3000	17.0000	18.3000	-2.244%	700	-35.567%
2025-02-26	18.500000	18.8400	18.5000	18.7200	-0.900%	28,075	-37.013%
2025-02-25	17.560000	19.3800	17.2700	18.8900	+2.108%	12,753	-37.580%
2025-02-21	18.400000	18.5000	18.4000	18.5000	+0.054%	519	-36.264%
2025-02-20	17.585000	18.4900	17.5850	18.4900	-0.054%	19,314	-36.229%
2025-02-18	18.250000	18.5000	18.2500	18.5000	+1.356%	2,512	-36.264%
2025-02-10	16.570000	18.7500	16.5700	18.2525	-1.868%	3,920	-35.400%
2025-02-07	18.200000	18.7500	18.2000	18.6000	+1.974%	10,160	-36.606%
2025-02-06	18.240000	18.2400	18.2400	18.2400	-0.816%	2,038	-35.355%
2025-02-05	18.150000	18.5000	18.0000	18.3900	+13.169%	11,000	-35.883%
2025-02-03	17.120000	17.1200	16.0600	16.2500	-0.062%	1,799	-27.439%
2025-01-31	16.260000	16.2600	16.2600	16.2600	-0.793%	100	-27.483%
2025-01-30	16.560000	16.5600	16.3900	16.3900	-1.027%	7,200	-28.059%
2025-01-29	17.316600	17.3166	16.5600	16.5600	-4.056%	3,328	-28.797%
2025-01-28	17.150000	19.2500	17.1500	17.2600	-6.703%	5,300	-31.685%
2025-01-24	18.500000	18.5000	18.5000	18.5000	-2.632%	10,000	-36.264%
2025-01-23	18.250000	19.0000	18.2250	19.0000	+1.333%	21,200	-37.941%
2025-01-22	19.000000	19.0000	18.2500	18.7500	-1.316%	68,839	-37.114%
2025-01-21	18.970000	19.0000	18.9500	19.0000	0.000%	75,000	-37.941%
2025-01-17	17.470000	19.0000	17.4300	19.0000	0.000%	47,139	-37.941%
2025-01-16	17.620000	19.4300	17.6200	19.0000	0.000%	45,715	-37.941%
2025-01-15	18.378800	19.4900	18.3788	19.0000	+4.053%	16,364	-37.941%
2025-01-14	18.000000	18.2600	18.0000	18.2600	+1.444%	26,932	-35.426%
2025-01-13	18.000000	18.1236	17.2900	18.0000	0.000%	7,633	-34.493%
2025-01-10	18.000000	18.0000	18.0000	18.0000	+1.067%	200,000	-34.493%
2025-01-08	17.500000	18.2600	17.5000	17.8100	-2.411%	730	-33.794%
2025-01-07	18.250000	18.2500	18.2500	18.2500	-6.073%	205	-35.391%
2025-01-06	19.250000	19.5000	17.0700	19.4300	-0.359%	3,113	-39.314%
2025-01-03	17.590000	19.5000	17.5900	19.5000	+18.182%	13,423	-39.532%
2025-01-02	16.650000	16.6500	16.3250	16.5000	-2.941%	6,312	-28.538%
2024-12-31	16.587500	17.0000	16.5875	17.0000	+1.493%	3,003	-30.640%
2024-12-30	16.590000	16.7500	16.0000	16.7500	+4.361%	7,114	-29.605%
2024-12-27	16.500000	16.5000	16.0500	16.0500	-4.122%	1,600	-26.535%
2024-12-23	16.500000	16.7400	16.0000	16.7400	+2.385%	1,548	-29.563%
2024-12-20	16.350000	16.3500	16.3500	16.3500	+1.521%	2,300	-27.883%
2024-12-19	16.350000	16.3500	16.1050	16.1050	-2.394%	8,868	-26.785%
2024-12-13	16.500000	16.5000	16.0200	16.5000	-5.660%	4,228	-28.538%
2024-12-12	16.650000	17.4900	16.5000	17.4900	+5.045%	2,186	-32.583%
2024-12-11	16.500000	17.5000	16.5000	16.6500	-3.141%	8,641	-29.182%
2024-12-10	15.235200	17.2100	15.0300	17.1900	+12.060%	22,918	-31.407%
2024-12-06	15.000000	15.3400	15.0000	15.3400	+2.267%	2,100	-23.134%
2024-12-05	14.982500	15.0000	14.8100	15.0000	+1.626%	3,650	-21.392%
2024-12-03	14.800000	14.8000	14.7600	14.7600	-0.068%	1,300	-20.114%
2024-12-02	16.530000	16.5300	14.7700	14.7700	-7.107%	10,066	-20.168%
2024-11-29	15.750000	16.6800	15.7500	15.9000	+1.145%	5,727	-25.842%
2024-11-27	15.500000	15.7200	15.5000	15.7200	-1.750%	2,518	-24.992%
2024-11-26	14.960000	16.0900	14.9600	16.0000	+0.063%	14,684	-26.305%
2024-11-25	14.990000	16.1000	14.2000	15.9900	+6.671%	622,200	-26.259%
2024-11-22	15.000000	15.7600	14.9900	14.9900	-0.663%	10,208	-21.340%
2024-11-21	15.000000	16.0900	15.0000	15.0900	+0.600%	4,684	-21.861%
2024-11-20	15.229200	15.9400	14.0700	15.0000	-2.089%	41,205	-21.392%
2024-11-19	14.000000	16.9600	14.0000	15.3200	+6.389%	7,460	-23.034%
2024-11-18	13.765000	14.6100	13.7650	14.4000	+2.345%	7,382	-18.117%
2024-11-15	13.510000	14.1000	13.5100	14.0700	+7.405%	10,626	-16.196%
2024-11-14	14.137500	14.1375	13.1000	13.1000	-10.089%	2,737	-9.991%
2024-11-13	14.610000	14.6100	14.2000	14.5700	+4.071%	3,944	-19.072%
2024-11-12	14.000000	14.2200	13.9075	14.0000	+0.287%	5,199	-15.777%
2024-11-11	13.000000	13.9600	12.8500	13.9600	+7.302%	3,215	-15.536%
2024-11-08	12.770000	13.0144	12.6750	13.0100	+1.641%	15,600	-9.368%
2024-11-07	14.000000	14.0000	12.0100	12.8000	-0.078%	21,133	-7.881%
2024-11-06	9.100000	13.8700	9.1000	12.8100	+83.000%	56,741	-7.953%
2024-11-05	6.782500	7.0005	6.7825	7.0000	+7.034%	6,991	+68.446%
2024-11-04	6.327500	6.5400	6.3275	6.5400	-0.076%	1,100	+80.294%
2024-11-01	6.280000	6.7620	6.2300	6.5450	+3.214%	4,384	+80.156%
2024-10-31	6.445000	6.5000	6.2500	6.3412	-9.702%	3,829	+85.946%
2024-10-29	6.563000	7.0855	6.5400	7.0225	+2.518%	5,494	+67.906%
2024-10-28	6.640000	7.0000	6.4000	6.8500	-7.806%	12,499	+72.134%
2024-10-22	7.430000	7.4300	7.4300	7.4300	+2.518%	100	+58.697%
2024-10-21	6.840000	7.2475	6.8400	7.2475	+4.884%	406	+62.693%
2024-10-16	6.910000	6.9100	6.9100	6.9100	+6.847%	100	+70.640%
2024-10-15	6.350000	6.9600	6.2625	6.4672	-0.962%	3,057	+82.323%
2024-10-14	6.040000	6.5300	6.0400	6.5300	+5.323%	5,880	+80.570%
2024-10-11	6.040000	6.2000	5.7825	6.2000	+2.649%	37,658	+90.181%
2024-10-10	6.007600	6.0400	5.9800	6.0400	+2.809%	2,998	+95.219%
2024-10-07	5.750000	6.0000	5.6350	5.8750	-2.083%	2,255	+100.701%
2024-10-04	5.895000	6.0100	5.8950	6.0000	+9.091%	1,333	+96.520%
2024-10-03	5.500000	5.5000	5.5000	5.5000	-7.873%	150	+114.385%
2024-10-02	6.000000	6.0000	5.7500	5.9700	-1.159%	1,275	+97.508%
2024-09-30	6.040000	6.0400	6.0400	6.0400	0.000%	100	+95.219%
2024-09-27	5.790000	6.0400	5.5000	6.0400	+0.667%	1,625	+95.219%
2024-09-25	6.050000	6.0500	5.9600	6.0000	+2.564%	8,200	+96.520%
2024-09-24	5.850000	5.8500	5.8500	5.8500	-0.847%	1,000	+101.559%
2024-09-23	5.900000	5.9000	5.7000	5.9000	0.000%	5,877	+99.851%
2024-09-19	5.825000	5.9000	5.8250	5.9000	-6.793%	301	+99.851%
2024-09-10	6.330000	6.3300	6.3300	6.3300	+1.768%	100	+86.275%
2024-09-09	5.964000	6.2200	5.9640	6.2200	+3.667%	215	+89.569%
2024-09-06	6.000000	6.0000	5.8750	6.0000	+13.422%	402	+96.520%
2024-09-05	5.385000	5.3850	5.2700	5.2900	-4.167%	810	+122.896%
2024-09-04	5.468200	5.5200	5.2350	5.5200	+0.364%	9,327	+113.609%
2024-08-30	5.500000	5.5000	5.3400	5.5000	-0.542%	7,702	+114.385%
2024-08-28	5.530000	5.5600	5.3700	5.5300	-2.124%	2,435	+113.222%
2024-08-22	5.250000	5.6500	5.2500	5.6500	+6.971%	1,000	+108.694%
2024-08-21	5.250000	5.7800	5.2500	5.2818	+0.606%	7,464	+123.242%
2024-08-20	5.250000	5.2500	5.2500	5.2500	+1.942%	115	+124.594%
2024-08-19	5.150000	5.1500	5.1500	5.1500	+3.000%	100	+128.955%
2024-08-16	5.140000	5.1400	4.9000	5.0000	-4.762%	3,073	+135.824%
2024-08-15	5.350000	5.3500	5.2500	5.2500	-6.750%	850	+124.594%
2024-08-12	5.630000	5.6300	5.6300	5.6300	-1.228%	101	+109.435%
2024-08-08	5.475000	6.0000	5.4375	5.7000	+0.885%	9,733	+106.863%
2024-08-07	5.630000	5.6500	5.5000	5.6500	+1.345%	891	+108.694%
2024-08-06	6.070000	6.0700	5.3200	5.5750	+1.180%	1,150	+111.501%
2024-08-05	5.610000	5.6100	4.7000	5.5100	+2.037%	9,043	+113.996%
2024-08-02	6.510000	6.5100	5.3000	5.4000	-14.218%	4,545	+118.356%
2024-08-01	6.980000	6.9800	6.0000	6.2950	-0.079%	8,481	+87.311%
2024-07-31	6.359400	6.3594	6.3000	6.3000	-16.996%	2,354	+87.162%
2024-07-26	7.590000	7.5900	7.5900	7.5900	+12.444%	102	+55.352%
2024-07-25	7.000000	7.2800	6.7500	6.7500	-12.109%	4,041	+74.684%
2024-07-22	6.755000	7.6800	6.2175	7.6800	-0.647%	4,347	+53.531%
2024-07-15	7.380000	7.7500	7.2400	7.7300	+4.601%	15,116	+52.538%
2024-07-12	7.050000	7.3900	7.0500	7.3900	+4.972%	2,710	+59.556%
2024-07-11	6.570000	7.0400	6.5500	7.0400	-4.736%	3,200	+67.489%
2024-07-08	7.390000	7.3900	7.3900	7.3900	+0.544%	100	+59.556%
2024-07-05	7.350000	7.3500	7.3500	7.3500	-0.407%	100	+60.424%
2024-07-02	7.000000	7.3800	6.9000	7.3800	+5.579%	2,700	+59.772%
2024-07-01	6.990000	6.9950	6.9900	6.9900	0.000%	2,011	+68.687%
2024-06-28	6.765000	6.9900	6.6900	6.9900	+0.866%	3,807	+68.687%
2024-06-26	6.432500	6.9300	6.3600	6.9300	+4.367%	5,954	+70.147%
2024-06-25	6.405000	6.6400	6.4050	6.6400	+0.151%	218	+77.578%
2024-06-21	6.480000	6.6300	6.4800	6.6300	-1.045%	200	+77.846%
2024-06-20	6.700000	6.7000	6.7000	6.7000	-1.615%	2,271	+75.988%
2024-06-18	6.950000	6.9500	6.5700	6.8100	-2.575%	400	+73.145%

.dark-mode .tjJxHs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tjJxHs{ color: #333333; background-color: white; border: 2px solid #333333; }FMCCMFREDDIE MAC 4.817 PFDstock OTC Preferred Stock

FMCCM
FREDDIE MAC 4.817 PFD
stock OTC Preferred Stock