Dark

FMCCN
FREDDIE MAC 4.5 PR
stock OTC Preferred Stock

EOD

Aug 7, 2026

11.90USD+1.157%(+0.14)1,135

Pre-market

0.00USD-100.000%(-11.77)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	12.09000	12.090000	11.9025	11.902500	+1.157%	1,135	0.000%
2026-08-06	12.11900	12.119000	11.6000	11.766400	-4.648%	2,323	+1.157%
2026-07-31	12.34000	12.340000	12.3400	12.340000	+10.573%	100	-3.545%
2026-07-28	10.70000	11.160000	10.7000	11.160000	-4.106%	3,100	+6.653%
2026-07-27	11.63780	11.637800	11.6378	11.637800	+8.259%	100	+2.274%
2026-07-15	11.13520	11.135200	10.7500	10.750000	-8.898%	994	+10.721%
2026-07-09	11.66480	11.800000	11.6648	11.800000	+3.213%	1,310	+0.869%
2026-07-08	12.00000	12.000000	10.9595	11.432700	-4.728%	3,526	+4.109%
2026-06-30	11.85000	12.000000	11.7500	12.000000	+2.564%	8,858	-0.813%
2026-06-26	11.70000	11.700000	11.7000	11.700000	-1.266%	104	+1.731%
2026-06-16	11.85000	11.850000	11.8500	11.850000	-1.578%	314	+0.443%
2026-06-15	12.04000	12.040000	12.0400	12.040000	-1.648%	150	-1.142%
2026-06-12	12.25000	12.271518	12.1000	12.241778	+0.507%	2,028	-2.771%
2026-06-11	11.75000	12.180000	11.7500	12.180000	-0.571%	950	-2.278%
2026-06-09	12.52000	12.520000	12.2500	12.250000	-3.922%	350	-2.837%
2026-06-03	13.04678	13.046780	12.7500	12.750000	-8.009%	400	-6.647%
2026-05-29	13.50000	14.130000	13.5000	13.860000	-0.768%	1,119	-14.123%
2026-05-19	13.96720	13.967200	13.9672	13.967200	-1.689%	195	-14.782%
2026-05-18	14.14000	14.428000	14.1400	14.207200	-6.468%	4,845	-16.222%
2026-05-15	15.48000	15.480000	15.1896	15.189600	-1.939%	850	-21.640%
2026-05-14	15.49000	15.490000	15.4900	15.490000	-0.705%	200	-23.160%
2026-05-12	15.60000	15.600000	15.6000	15.600000	+2.295%	100	-23.702%
2026-05-06	15.25000	15.250000	15.2500	15.250000	-0.457%	100	-21.951%
2026-05-04	15.32000	15.320000	15.2624	15.320000	+1.189%	805	-22.307%
2026-04-30	15.14000	15.140000	15.1400	15.140000	+4.558%	200	-21.384%
2026-04-24	14.48000	14.480000	14.4800	14.480000	-5.218%	2,212	-17.800%
2026-04-17	15.27720	15.277200	15.2772	15.277200	+1.848%	161	-22.090%
2026-04-14	15.00000	15.000000	14.8000	15.000000	0.000%	1,600	-20.650%
2026-04-13	14.90000	15.000000	14.9000	15.000000	+0.949%	11,825	-20.650%
2026-04-10	14.87000	15.370000	14.8590	14.859000	+1.635%	7,294	-19.897%
2026-04-09	13.86000	14.620000	13.8500	14.620000	+4.429%	6,954	-18.588%
2026-04-08	14.00000	14.000000	14.0000	14.000000	+0.143%	285	-14.982%
2026-04-06	13.98000	13.980000	13.9800	13.980000	+0.793%	167	-14.861%
2026-04-01	13.74000	13.870000	13.7400	13.870000	+4.380%	1,600	-14.185%
2026-03-31	13.72800	13.728000	13.2880	13.288000	+0.241%	1,169	-10.427%
2026-03-30	12.95600	13.256000	12.9560	13.256000	+6.048%	346	-10.210%
2026-03-25	12.09990	12.500000	12.0001	12.500000	-3.846%	17,282	-4.780%
2026-03-20	13.10000	13.100000	13.0000	13.000000	+8.333%	15,639	-8.442%
2026-03-19	12.00000	12.000000	12.0000	12.000000	+3.896%	650	-0.813%
2026-03-18	12.50000	12.500000	11.4800	11.550000	-10.465%	11,017	+3.052%
2026-03-17	13.68200	13.682000	12.9000	12.900000	-4.444%	8,720	-7.733%
2026-03-16	14.05000	14.550000	13.5000	13.500000	-6.445%	1,927	-11.833%
2026-03-13	14.50000	15.000000	14.4300	14.430000	-1.724%	2,428	-17.516%
2026-03-12	14.91800	14.918000	14.6832	14.683200	-3.273%	3,703	-18.938%
2026-03-10	15.06000	15.500000	15.0600	15.180000	-5.139%	8,382	-21.591%
2026-03-04	16.22000	16.220000	16.0024	16.002400	-3.016%	1,057	-25.621%
2026-02-27	16.50000	16.500000	16.5000	16.500000	-2.367%	125	-27.864%
2026-02-24	16.77000	17.300000	16.5100	16.900000	-9.189%	18,771	-29.571%
2026-02-11	18.61000	18.610000	18.6100	18.610000	+7.572%	300	-36.042%
2026-02-06	17.30800	17.500000	17.3000	17.300000	+8.125%	1,819	-31.199%
2026-02-05	17.74000	17.750000	15.8000	16.000000	-10.364%	5,200	-25.609%
2026-02-04	17.85000	17.850000	17.8500	17.850000	+5.935%	202	-33.319%
2026-02-03	16.85000	16.850000	16.8500	16.850000	+2.121%	1,629	-29.362%
2026-01-30	16.00000	17.390000	16.0000	16.500000	+3.185%	710	-27.864%
2026-01-29	15.65000	15.990700	15.6500	15.990700	-6.158%	2,300	-25.566%
2026-01-23	17.03000	17.040000	17.0300	17.040000	+5.773%	2,000	-30.150%
2026-01-20	15.30000	16.110000	15.3000	16.110000	+3.269%	3,649	-26.117%
2026-01-16	16.14000	16.140000	15.6000	15.600000	-3.346%	1,234	-23.702%
2026-01-15	16.50000	16.500000	14.5100	16.140000	-5.059%	10,129	-26.255%
2026-01-14	17.60000	17.600000	17.0000	17.000000	-4.225%	14,054	-29.985%
2026-01-13	17.75000	17.750000	17.5850	17.750000	-1.254%	6,200	-32.944%
2026-01-12	17.98000	18.425000	17.9150	17.975500	-6.524%	4,786	-33.785%
2026-01-09	19.23000	19.230000	19.2300	19.230000	+1.264%	1,559	-38.105%
2026-01-07	18.70000	18.990000	18.7000	18.990000	-0.053%	1,600	-37.322%
2026-01-05	19.00000	19.062500	18.7690	19.000000	0.000%	1,402	-37.355%
2026-01-02	19.00000	19.000000	19.0000	19.000000	+0.053%	950	-37.355%
2025-12-30	18.99000	18.990000	18.9900	18.990000	0.000%	100	-37.322%
2025-12-26	18.99000	18.990000	18.9900	18.990000	+5.157%	500	-37.322%
2025-12-23	18.06460	18.100000	18.0587	18.058700	-2.121%	2,702	-34.090%
2025-12-22	18.34080	18.450000	18.3408	18.450000	+1.934%	324	-35.488%
2025-12-16	17.82000	18.350000	17.5700	18.100000	-0.851%	5,200	-34.240%
2025-12-12	18.30000	18.300000	18.2000	18.255300	-2.889%	2,951	-34.800%
2025-12-10	18.79840	18.798400	18.7984	18.798400	+4.022%	113	-36.683%
2025-12-09	18.20000	18.200000	18.0716	18.071600	-2.592%	1,600	-34.137%
2025-12-08	18.55250	18.552500	18.5525	18.552500	-1.866%	301	-35.844%
2025-12-04	19.00000	19.000000	18.9052	18.905200	-0.205%	367	-37.041%
2025-12-03	19.00000	19.000000	18.8000	18.944000	+8.005%	2,809	-37.170%
2025-11-24	17.60000	17.600000	17.5400	17.540000	+1.212%	1,950	-32.141%
2025-11-21	18.45000	18.450000	17.3300	17.330000	-4.780%	2,640	-31.319%
2025-11-20	19.36000	19.360000	18.2000	18.200000	-2.975%	5,603	-34.602%
2025-11-19	18.50000	18.800000	18.2000	18.758000	+1.395%	10,760	-36.547%
2025-11-18	18.50000	18.500000	18.5000	18.500000	-5.225%	201	-35.662%
2025-11-14	17.54500	19.520000	17.4750	19.520000	+11.288%	16,688	-39.024%
2025-11-13	18.15000	18.250000	17.5400	17.540000	-4.978%	2,700	-32.141%
2025-11-12	18.23000	18.458800	18.2300	18.458800	-5.339%	2,000	-35.519%
2025-11-07	19.51000	19.510000	19.5000	19.500000	-5.248%	900	-38.962%
2025-11-05	19.76000	20.650000	19.7500	20.580000	+1.225%	5,730	-42.165%
2025-11-03	20.50000	20.500000	20.3310	20.331000	+2.022%	750	-41.456%
2025-10-31	20.11000	20.110000	19.9280	19.928000	-0.584%	613	-40.272%
2025-10-30	20.42320	20.425000	19.9280	20.045000	-2.930%	700	-40.621%
2025-10-29	20.64000	20.830000	20.4000	20.650000	-1.667%	19,525	-42.361%
2025-10-27	21.00000	21.000000	21.0000	21.000000	-1.269%	804	-43.321%
2025-10-23	21.08500	21.270000	20.8800	21.270000	+2.754%	1,680	-44.041%
2025-10-22	20.77080	20.770800	20.7000	20.700000	-0.850%	200	-42.500%
2025-10-21	20.89000	21.640000	20.8530	20.877500	+0.614%	8,304	-42.989%
2025-10-20	20.86000	20.990000	20.7500	20.750000	+4.811%	3,901	-42.639%
2025-10-16	20.31000	20.310000	19.7100	19.797500	-1.444%	5,121	-39.879%
2025-10-14	20.29600	20.880000	19.7500	20.087500	+0.300%	1,595	-40.747%
2025-10-13	20.50000	20.550000	19.9100	20.027500	-2.066%	4,482	-40.569%
2025-10-09	20.71250	20.712500	20.3000	20.450000	+0.245%	5,973	-41.797%
2025-10-08	20.00000	20.950000	20.0000	20.400000	-2.973%	684	-41.654%
2025-10-07	20.90800	21.025000	20.8000	21.025000	+1.289%	740	-43.389%
2025-10-06	21.25000	21.250000	20.7500	20.757500	-3.945%	4,348	-42.659%
2025-10-03	21.84240	21.990000	21.1290	21.610000	+4.145%	3,020	-44.921%
2025-10-02	20.75000	20.750000	20.7500	20.750000	-2.123%	120	-42.639%
2025-10-01	21.30000	21.300000	21.0000	21.200000	+1.679%	48,688	-43.856%
2025-09-30	21.33800	21.690000	20.8500	20.850000	-1.882%	203,050	-42.914%
2025-09-29	21.32300	21.442000	21.2500	21.250000	0.000%	1,285	-43.988%
2025-09-26	21.50000	21.500000	21.2500	21.250000	-1.163%	4,725	-43.988%
2025-09-25	21.50000	21.500000	21.5000	21.500000	-0.176%	700	-44.640%
2025-09-24	21.91000	21.910000	21.4500	21.538000	+1.117%	1,200	-44.737%
2025-09-22	21.55000	21.715000	21.3000	21.300000	-3.620%	2,002	-44.120%
2025-09-19	22.10000	22.100000	22.1000	22.100000	+0.455%	100	-46.143%
2025-09-18	21.90000	22.000000	21.9000	22.000000	0.000%	1,700	-45.898%
2025-09-17	21.93800	22.100000	21.8975	22.000000	-0.856%	3,424	-45.898%
2025-09-15	22.20000	22.500000	22.1900	22.190000	-0.045%	14,247	-46.361%
2025-09-12	21.50000	22.449600	21.5000	22.200000	+0.909%	5,641	-46.385%
2025-09-11	22.50000	22.500000	21.9000	22.000000	-1.742%	304,810	-45.898%
2025-09-09	22.39000	22.390000	22.3900	22.390000	-0.445%	377	-46.840%
2025-09-08	22.00000	22.490000	22.0000	22.490000	+2.460%	3,001	-47.076%
2025-09-05	22.32500	22.400000	20.8900	21.950000	-2.227%	5,550	-45.774%
2025-09-04	22.35000	22.450000	22.1750	22.450000	+2.045%	7,693	-46.982%
2025-09-03	22.00000	22.250000	21.8400	22.000000	-0.480%	35,890	-45.898%
2025-09-02	21.69840	22.250000	21.4920	22.106000	+0.482%	4,000	-46.157%
2025-08-29	22.00000	22.000000	21.7500	22.000000	+0.917%	8,052	-45.898%
2025-08-28	22.05000	22.120300	21.3500	21.800000	+3.575%	4,242	-45.401%
2025-08-20	21.34600	21.515000	21.0000	21.047500	-6.456%	1,125	-43.449%
2025-08-15	21.52000	22.500000	21.1900	22.500000	+4.651%	2,948	-47.100%
2025-08-14	21.66000	21.678200	21.5000	21.500000	-1.894%	3,646	-44.640%
2025-08-13	21.91000	22.000000	21.7000	21.915000	-4.301%	1,762	-45.688%
2025-08-12	23.09960	23.099600	22.3300	22.900000	+2.461%	835	-48.024%
2025-08-11	20.97000	22.880000	20.8800	22.350000	+6.734%	22,045	-46.745%
2025-08-08	18.45000	20.940000	18.4000	20.940000	+15.627%	14,345	-43.159%
2025-08-07	18.00000	18.272500	18.0000	18.110000	+1.513%	7,865	-34.277%
2025-08-05	17.84000	17.840000	17.8400	17.840000	-0.321%	1,600	-33.282%
2025-08-04	17.90000	17.912500	17.8000	17.897500	+2.859%	1,150	-33.496%
2025-08-01	17.24000	17.750000	17.1000	17.400000	+3.020%	12,206	-31.595%
2025-07-31	16.89000	16.890000	16.8900	16.890000	+3.938%	100	-29.529%
2025-07-28	15.59000	16.500000	15.5900	16.250000	-2.049%	1,362	-26.754%
2025-07-25	17.11000	17.110000	16.2000	16.590000	-7.228%	2,216	-28.255%
2025-07-23	16.81000	17.960000	16.8100	17.882500	+2.303%	888	-33.441%
2025-07-22	17.47000	17.840000	17.0600	17.480000	+0.807%	4,063	-31.908%
2025-07-21	17.42440	17.424400	17.2800	17.340000	+0.173%	2,500	-31.358%
2025-07-18	17.31000	17.310000	17.3100	17.310000	-2.731%	500	-31.239%
2025-07-16	17.92500	18.000000	17.7500	17.796000	-1.078%	1,866	-33.117%
2025-07-15	17.99000	17.990000	17.9900	17.990000	+0.503%	292	-33.838%
2025-07-11	17.68000	17.900000	17.6000	17.900000	+0.845%	1,230	-33.506%
2025-07-10	17.23560	17.750000	17.0700	17.750000	+2.601%	27,933	-32.944%
2025-07-09	17.38080	17.495000	17.2000	17.300000	-3.889%	3,789	-31.199%
2025-07-08	18.00000	18.000000	18.0000	18.000000	-0.277%	143	-33.875%
2025-07-07	18.05000	18.050000	18.0500	18.050000	+1.690%	100	-34.058%
2025-07-02	17.80000	17.800000	17.6625	17.750000	0.000%	10,523	-32.944%
2025-07-01	17.91250	18.000000	17.7050	17.750000	-0.056%	58,314	-32.944%
2025-06-30	17.80000	17.800000	17.5600	17.760000	-1.333%	37,069	-32.981%
2025-06-27	17.82000	18.000000	17.4070	18.000000	+1.408%	33,268	-33.875%
2025-06-26	18.23000	18.230000	17.7500	17.750000	+3.258%	26,406	-32.944%
2025-06-20	17.19000	17.190000	17.1900	17.190000	-4.540%	502	-30.759%
2025-06-18	18.00760	18.007600	18.0076	18.007600	+0.220%	415	-33.903%
2025-06-17	17.96800	17.968000	17.9680	17.968000	-1.155%	978	-33.757%
2025-06-16	18.17800	18.178000	18.1780	18.178000	-0.395%	185	-34.522%
2025-06-12	17.90000	18.250000	17.8950	18.250000	+1.615%	19,213	-34.781%
2025-06-10	17.96000	17.960000	17.9600	17.960000	-0.167%	100	-33.728%
2025-06-06	18.50000	18.500000	17.9900	17.990000	-1.425%	378	-33.838%
2025-06-04	18.25000	18.250000	18.2500	18.250000	-4.700%	243	-34.781%
2025-06-03	19.15000	19.150000	19.1500	19.150000	+0.525%	300	-37.846%
2025-05-30	19.05000	19.275000	19.0500	19.050000	-5.290%	2,020	-37.520%
2025-05-28	19.24000	20.114000	19.2400	20.114000	+9.913%	3,228	-40.825%
2025-05-27	18.89000	18.890000	18.3000	18.300000	+11.585%	704	-34.959%
2025-05-02	16.77000	16.770000	16.4000	16.400000	+4.110%	298	-27.424%
2025-04-30	15.80000	16.200000	15.6475	15.752500	-0.364%	949	-24.441%
2025-04-29	15.81000	15.810000	15.8100	15.810000	+1.803%	102	-24.715%
2025-04-23	15.54500	15.545000	15.1800	15.530000	-3.660%	900	-23.358%
2025-04-14	15.80000	16.500000	15.8000	16.120000	+5.913%	1,384	-26.163%
2025-04-11	15.22000	15.220000	15.2200	15.220000	+1.602%	1,000	-21.797%
2025-04-09	15.00000	15.000000	14.8140	14.980000	-2.379%	1,262	-20.544%
2025-04-08	15.34500	15.345000	15.3450	15.345000	+2.505%	399	-22.434%
2025-04-07	14.97000	14.970000	14.9700	14.970000	-2.157%	1,202	-20.491%
2025-04-04	16.65000	16.650000	15.3000	15.300000	-11.304%	401	-22.206%
2025-03-27	17.56000	17.560000	17.2500	17.250000	-2.128%	200	-31.000%
2025-03-24	17.66250	17.880000	17.6250	17.625000	+7.996%	1,304	-32.468%
2025-03-19	16.12400	16.320000	16.1240	16.320000	+1.115%	690	-27.068%
2025-03-18	16.14000	16.140000	16.1400	16.140000	+0.875%	598	-26.255%
2025-03-17	15.68480	16.049000	15.6848	16.000000	-1.538%	1,225	-25.609%
2025-03-14	15.67000	16.250000	15.6700	16.250000	+11.684%	800	-26.754%
2025-03-12	14.55000	14.550000	14.5500	14.550000	-2.676%	2,700	-18.196%
2025-03-11	14.95000	14.950000	14.9500	14.950000	-6.563%	100	-20.385%
2025-03-07	16.00000	16.000000	15.7000	16.000000	0.000%	2,372	-25.609%
2025-03-06	15.70000	16.000000	15.7000	16.000000	-1.235%	1,014	-25.609%
2025-03-04	16.29000	16.290000	16.1800	16.200000	-3.872%	1,200	-26.528%
2025-02-24	17.09640	17.096400	16.8525	16.852500	-0.575%	300	-29.372%
2025-02-21	16.95000	16.950000	16.9500	16.950000	-4.537%	128	-29.779%
2025-02-18	17.50000	17.755500	17.5000	17.755500	+1.460%	460	-32.964%
2025-02-10	17.50000	17.500000	17.5000	17.500000	-0.029%	601	-31.986%
2025-02-07	17.59120	17.750000	17.5000	17.505000	-0.765%	8,768	-32.005%
2025-02-06	16.50000	17.965000	16.5000	17.640000	+10.250%	18,452	-32.526%
2025-02-05	16.10000	16.100000	16.0000	16.000000	0.000%	2,355	-25.609%
2025-02-04	16.10000	16.100000	15.9800	16.000000	-0.621%	6,477	-25.609%
2025-02-03	16.10000	16.100000	16.0000	16.100000	+0.625%	410	-26.071%
2025-01-31	16.00000	16.000000	15.8500	16.000000	-3.323%	4,950	-25.609%
2025-01-29	16.55000	16.550000	16.5500	16.550000	-2.647%	500	-28.082%
2025-01-27	17.09000	17.166600	17.0000	17.000000	-2.732%	4,100	-29.985%
2025-01-22	17.50000	17.500000	17.4750	17.477500	-1.424%	1,110	-31.898%
2025-01-21	17.36500	17.730000	17.3650	17.730000	+0.056%	6,606	-32.868%
2025-01-17	16.70000	17.720000	16.7000	17.720000	0.000%	4,413	-32.830%
2025-01-16	17.13000	17.880000	16.9425	17.720000	-0.895%	6,061	-32.830%
2025-01-15	17.50000	17.895000	17.5000	17.880000	+1.303%	3,332	-33.431%
2025-01-14	16.37000	17.650000	16.3700	17.650000	+1.204%	3,833	-32.564%
2025-01-13	17.44000	17.440000	17.4400	17.440000	-0.979%	440	-31.752%
2025-01-10	17.89000	17.890000	17.6125	17.612500	-2.153%	270	-32.420%
2025-01-06	18.00000	18.000000	17.6750	18.000000	+2.564%	3,110	-33.875%
2025-01-03	16.79250	17.550000	16.7925	17.550000	+4.464%	5,360	-32.179%
2025-01-02	16.84000	16.900000	16.7000	16.800000	-0.885%	1,700	-29.152%
2024-12-31	16.95000	16.950000	16.9500	16.950000	+3.417%	200	-29.779%
2024-12-30	16.25800	16.390000	16.1500	16.390000	+0.862%	1,650	-27.379%
2024-12-27	16.05000	16.500000	16.0500	16.250000	-2.108%	2,200	-26.754%
2024-12-26	16.60000	16.600000	16.6000	16.600000	+2.786%	100	-28.298%
2024-12-23	15.64400	16.350000	15.6440	16.150000	+2.371%	1,036	-26.300%
2024-12-20	16.00000	16.000000	15.7760	15.776000	-3.511%	1,880	-24.553%
2024-12-18	16.35000	16.350000	16.3500	16.350000	0.000%	200	-27.202%
2024-12-17	16.35000	16.350000	16.3500	16.350000	+0.430%	3,642	-27.202%
2024-12-13	16.05000	16.600000	15.9500	16.280000	+3.365%	1,930	-26.889%
2024-12-10	15.50000	15.760000	15.5000	15.750000	+4.374%	680	-24.429%
2024-12-09	15.01000	15.385000	15.0100	15.090000	-4.190%	1,132	-21.123%
2024-12-06	15.75000	15.750000	15.7500	15.750000	+4.215%	106	-24.429%
2024-12-05	14.84000	15.113000	14.8400	15.113000	-4.044%	200	-21.243%
2024-12-03	15.75000	15.750000	15.7500	15.750000	+2.941%	100	-24.429%
2024-11-29	15.20000	15.500000	15.2000	15.300000	+2.712%	4,497	-22.206%
2024-11-26	15.00000	15.200000	14.7600	14.896000	+0.141%	2,100	-20.096%
2024-11-25	14.75000	15.000000	14.7500	14.875000	+0.507%	442	-19.983%
2024-11-22	14.90000	14.900000	14.8000	14.800000	+1.287%	811	-19.578%
2024-11-21	14.72000	14.900000	14.6120	14.612000	-0.734%	1,900	-18.543%
2024-11-20	14.72000	14.720000	14.7200	14.720000	+5.143%	200	-19.141%
2024-11-18	14.00000	14.000000	14.0000	14.000000	0.000%	486	-14.982%
2024-11-15	14.32000	14.540000	14.0000	14.000000	-2.235%	899	-14.982%
2024-11-13	14.32000	14.320000	14.0775	14.320000	0.000%	1,019	-16.882%
2024-11-12	13.71310	14.320000	13.6500	14.320000	+7.105%	3,651	-16.882%
2024-11-11	13.21000	13.370000	12.8550	13.370000	+2.846%	11,507	-10.976%
2024-11-07	12.36000	13.000000	12.3600	13.000000	+5.178%	4,588	-8.442%
2024-11-06	10.10000	12.360000	9.0000	12.360000	+79.130%	23,492	-3.701%
2024-11-05	6.70000	6.900000	6.6550	6.900000	+4.545%	18,566	+72.500%
2024-11-04	6.60000	6.600000	6.6000	6.600000	+10.000%	1,000	+80.341%
2024-11-01	6.28000	6.280000	6.0000	6.000000	-5.771%	9,130	+98.375%
2024-10-31	6.48000	6.500000	6.2700	6.367500	-7.382%	11,974	+86.926%
2024-10-30	6.87500	6.875000	6.8750	6.875000	-1.786%	100	+73.127%
2024-10-29	7.00000	7.000000	7.0000	7.000000	-0.709%	100	+70.036%
2024-10-28	7.05000	7.050000	7.0500	7.050000	+3.524%	2,350	+68.830%
2024-10-22	7.02000	7.020000	6.8100	6.810000	-7.094%	200,100	+74.780%
2024-10-21	7.00000	7.420000	7.0000	7.330000	+7.794%	6,750	+62.381%
2024-10-18	6.33450	6.800000	6.3345	6.800000	+3.422%	849	+75.037%
2024-10-16	6.40000	6.575000	6.4000	6.575000	+6.911%	3,500	+81.027%
2024-10-10	6.15000	6.150000	6.1500	6.150000	+1.695%	200	+93.537%
2024-10-02	6.00000	6.115000	6.0000	6.047500	+1.129%	6,732	+96.817%
2024-09-24	6.00000	6.000000	5.9204	5.980000	-0.333%	1,325	+99.038%
2024-09-23	5.85000	6.000000	5.8500	6.000000	+6.383%	2,301	+98.375%
2024-09-17	5.85000	5.850000	5.6400	5.640000	-2.759%	1,100	+111.037%
2024-09-13	5.80000	5.800000	5.8000	5.800000	-3.010%	519	+105.216%
2024-09-10	5.98000	5.980000	5.9800	5.980000	-0.167%	215	+99.038%
2024-09-06	5.99000	5.990000	5.9900	5.990000	+3.276%	100	+98.706%
2024-08-22	5.43000	5.800000	5.4200	5.800000	+10.476%	6,300	+105.216%
2024-08-21	5.20000	5.250000	5.2000	5.250000	+4.374%	904	+126.714%
2024-08-20	5.03000	5.030000	5.0300	5.030000	-2.896%	1,000	+136.630%
2024-08-19	5.18000	5.180000	5.1800	5.180000	-2.814%	127	+129.778%
2024-08-15	5.25000	5.330000	5.2500	5.330000	+1.524%	4,200	+123.311%
2024-08-14	5.25000	5.250000	5.1250	5.250000	-3.537%	1,739	+126.714%
2024-08-09	5.44250	5.442500	5.4425	5.442500	-3.502%	341	+118.695%
2024-08-07	5.65000	5.650000	5.6400	5.640000	+8.046%	200	+111.037%
2024-08-02	5.77000	5.770000	5.2200	5.220000	-12.563%	3,440	+128.017%
2024-08-01	6.30250	6.302500	5.9700	5.970000	-9.545%	2,808	+99.372%
2024-07-25	6.53750	6.900000	6.5375	6.600000	-8.333%	3,599	+80.341%
2024-07-24	7.21500	7.215000	7.2000	7.200000	+3.152%	1,381	+65.313%
2024-07-23	6.96000	7.037500	6.8600	6.980000	+6.728%	1,601	+70.523%
2024-07-22	6.66000	6.660000	6.5400	6.540000	-11.502%	3,453	+81.995%
2024-07-18	7.41000	7.410000	7.3900	7.390000	0.000%	1,800	+61.062%
2024-07-17	7.39000	7.390000	7.3900	7.390000	+3.212%	704	+61.062%
2024-07-15	7.16000	7.160000	7.1600	7.160000	+1.560%	2,050	+66.236%
2024-07-12	7.19000	7.390000	7.0200	7.050000	+0.714%	8,032	+68.830%
2024-07-05	7.00000	7.000000	7.0000	7.000000	0.000%	1,368	+70.036%
2024-07-03	7.00000	7.000000	7.0000	7.000000	-1.408%	100	+70.036%
2024-07-01	6.99000	7.120000	6.9900	7.100000	+1.574%	6,857	+67.641%
2024-06-28	6.83000	6.990000	6.8300	6.990000	+7.294%	456	+70.279%
2024-06-26	6.51480	6.514800	6.5148	6.514800	-6.798%	100	+82.699%
2024-06-25	6.99000	6.990000	6.9900	6.990000	+5.113%	1,000	+70.279%
2024-06-21	6.60000	6.650000	6.4500	6.650000	+1.994%	2,728	+78.985%
2024-06-20	6.52000	6.558800	6.5200	6.520000	0.000%	300	+82.554%
2024-06-18	6.50000	6.600000	6.5000	6.520000	-6.624%	400	+82.554%
2024-06-04	6.98000	6.990000	6.8975	6.982500	+0.036%	2,884	+70.462%
2024-05-31	6.73250	6.980000	6.7325	6.980000	+1.749%	200	+70.523%
2024-05-30	6.65000	6.860000	6.6100	6.860000	+4.097%	2,777	+73.506%
2024-05-29	6.59000	6.590000	6.5900	6.590000	0.000%	453	+80.615%
2024-05-28	6.49250	6.590000	6.3950	6.590000	+1.385%	1,001	+80.615%
2024-05-24	6.37250	6.500000	6.2450	6.500000	+1.881%	1,600	+83.115%
2024-05-22	6.38000	6.380000	6.3800	6.380000	+0.671%	200	+86.560%
2024-05-21	6.35000	6.377500	6.3300	6.337500	-0.588%	1,350	+87.811%
2024-05-20	5.98000	6.375000	5.9800	6.375000	+6.250%	6,802	+86.706%
2024-05-17	6.00000	6.000000	6.0000	6.000000	+1.180%	1,342	+98.375%
2024-05-16	5.95000	5.950000	5.5400	5.930000	+3.671%	900	+100.717%
2024-05-15	5.70000	5.720000	5.7000	5.720000	+3.623%	1,660	+108.086%
2024-05-13	5.48000	5.520000	5.4800	5.520000	-3.158%	508	+115.625%
2024-05-08	5.67000	5.780000	5.6700	5.700000	+3.636%	1,300	+108.816%
2024-05-01	5.48000	5.500000	5.4800	5.500000	+5.183%	200	+116.409%
2024-04-18	5.31300	5.313000	5.2290	5.229000	+2.329%	685	+127.625%
2024-04-15	5.30000	5.300000	5.1100	5.110000	-3.585%	4,133	+132.926%
2024-04-10	5.30000	5.575000	5.3000	5.300000	0.000%	2,375	+124.575%
2024-04-05	5.30000	5.550000	5.3000	5.300000	-8.146%	500	+124.575%
2024-03-21	5.75000	5.770000	5.7500	5.770000	+1.228%	400	+106.282%
2024-03-20	5.42000	5.700000	5.4200	5.700000	+5.556%	328	+108.816%
2024-03-18	5.40000	5.400000	5.4000	5.400000	-2.878%	198	+120.417%
2024-03-15	5.56000	5.560000	5.5600	5.560000	-0.180%	2,000	+114.074%
2024-03-08	5.55000	5.625000	5.5500	5.570000	-2.281%	2,005	+113.689%
2024-03-06	5.09000	5.720000	5.0900	5.700000	+7.244%	2,000	+108.816%
2024-03-05	5.00000	5.315000	5.0000	5.315000	+2.212%	300	+123.942%
2024-03-04	5.18000	5.200000	5.0200	5.200000	+1.961%	1,000	+128.894%
2024-03-01	5.00000	5.100000	5.0000	5.100000	-1.923%	630	+133.382%
2024-02-15	5.20000	5.200000	5.2000	5.200000	+6.996%	190	+128.894%
2024-02-09	4.86000	4.860000	4.8600	4.860000	-2.800%	100	+144.907%
2024-02-07	5.00000	5.075000	4.9600	5.000000	-2.913%	900	+138.050%
2024-02-06	5.21360	5.213600	5.1500	5.150000	-7.207%	247	+131.117%
2024-01-26	5.55000	5.550000	5.2300	5.550000	-1.070%	4,228	+114.459%
2024-01-25	5.75000	5.770000	5.6100	5.610000	-2.773%	4,826	+112.166%
2024-01-24	5.84250	5.842500	5.6400	5.770000	-1.368%	5,101	+106.282%
2024-01-23	5.70000	6.000000	5.7000	5.850000	+3.540%	5,950	+103.462%
2024-01-22	5.39750	5.710000	5.3975	5.650000	+6.604%	12,375	+110.664%
2024-01-19	5.30000	5.300000	5.3000	5.300000	+0.569%	5,000	+124.575%
2024-01-18	5.27000	5.270000	5.2700	5.270000	+5.400%	1,400	+125.854%
2024-01-17	5.04000	5.080000	5.0000	5.000000	+5.932%	500	+138.050%
2024-01-16	4.39000	4.720000	4.3150	4.720000	+8.756%	2,492	+152.172%
2024-01-12	4.32000	4.340000	4.3200	4.340000	+0.813%	1,310	+174.251%
2024-01-11	4.20000	4.305000	4.2000	4.305000	-0.806%	200	+176.481%
2024-01-10	4.21000	4.340000	4.2100	4.340000	+8.500%	1,389	+174.251%
2024-01-05	3.98000	4.000000	3.9800	4.000000	+1.138%	5,150	+197.563%
2024-01-04	3.97000	3.970000	3.9550	3.955000	+0.190%	200	+200.948%
2023-12-29	3.94750	3.947500	3.9475	3.947500	-3.661%	200	+201.520%
2023-12-28	4.09750	4.145000	4.0500	4.097500	+4.262%	2,310	+190.482%
2023-12-27	4.01000	4.085000	3.9300	3.930000	-1.750%	3,300	+202.863%
2023-12-26	3.99000	4.040000	3.8850	4.000000	+5.263%	1,920	+197.563%
2023-12-22	3.75000	3.800000	3.6600	3.800000	0.000%	2,808	+213.224%
2023-12-21	3.68750	3.800000	3.6500	3.800000	+5.263%	1,403	+213.224%
2023-12-20	3.35000	3.657500	3.2700	3.610000	+11.077%	9,848	+229.709%
2023-12-19	3.26000	3.370000	3.2500	3.250000	+0.154%	2,900	+266.231%
2023-12-18	3.10000	3.245000	3.1000	3.245000	+2.044%	1,821	+266.795%
2023-12-14	3.19000	3.215000	3.1600	3.180000	-0.625%	2,675	+274.292%
2023-12-13	3.20000	3.220000	3.2000	3.200000	+6.667%	1,400	+271.953%
2023-12-11	3.07500	3.075000	3.0000	3.000000	+0.334%	200	+296.750%
2023-12-08	2.99000	2.990000	2.9900	2.990000	-0.664%	100	+298.077%
2023-12-05	3.01000	3.010000	3.0100	3.010000	+0.083%	400	+295.432%
2023-12-04	3.06000	3.060000	3.0075	3.007500	+0.250%	809	+295.761%
2023-12-01	3.00000	3.150000	3.0000	3.000000	+7.681%	300	+296.750%
2023-11-20	2.81900	2.819000	2.7200	2.786000	-0.589%	900	+327.225%
2023-11-15	2.80250	2.802500	2.8025	2.802500	+0.538%	100	+324.710%
2023-11-14	2.90000	2.900000	2.7000	2.787500	-4.863%	10,495	+326.996%
2023-11-10	3.28000	3.280000	2.9300	2.930000	-2.980%	550	+306.229%
2023-11-09	3.02000	3.020000	3.0200	3.020000	-4.279%	105	+294.123%
2023-11-08	3.15500	3.155000	3.1550	3.155000	-1.713%	100	+277.258%
2023-11-02	3.21000	3.210000	3.2100	3.210000	+0.943%	100	+270.794%
2023-11-01	3.18000	3.180000	3.0850	3.180000	-0.935%	3,300	+274.292%
2023-10-31	3.18000	3.210000	3.1800	3.210000	-0.311%	400	+270.794%
2023-10-30	3.25500	3.300000	3.1800	3.220000	+0.625%	2,760	+269.643%
2023-10-20	3.20000	3.200000	3.2000	3.200000	0.000%	504	+271.953%
2023-10-18	3.20000	3.200000	3.2000	3.200000	-1.538%	300	+271.953%
2023-10-16	3.25000	3.315000	3.2500	3.250000	-0.307%	1,270	+266.231%
2023-10-10	3.21000	3.260000	3.1500	3.260000	+3.083%	1,200	+265.107%
2023-10-06	3.16250	3.162500	3.1625	3.162500	-1.709%	100	+276.364%
2023-10-05	3.13000	3.270000	3.1300	3.217500	-1.304%	4,700	+269.930%
2023-09-27	3.20000	3.260000	3.2000	3.260000	+0.540%	900	+265.107%
2023-09-26	3.20000	3.247500	3.2000	3.242500	+8.083%	1,600	+267.078%
2023-09-25	2.74000	3.000000	2.7400	3.000000	-0.990%	700	+296.750%
2023-09-22	3.03000	3.030000	3.0300	3.030000	-8.735%	100	+292.822%
2023-09-15	3.32000	3.320000	3.2350	3.320000	+2.390%	790	+258.509%
2023-09-14	3.24250	3.242500	3.2425	3.242500	-0.231%	104	+267.078%
2023-09-11	3.25000	3.250000	3.2500	3.250000	+0.619%	143	+266.231%

.dark-mode .kCdlyH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kCdlyH{ color: #333333; background-color: white; border: 2px solid #333333; }FMCCNFREDDIE MAC 4.5 PRstock OTC Preferred Stock

FMCCN
FREDDIE MAC 4.5 PR
stock OTC Preferred Stock