Dark

FMCCO
FREDDIE MAC 5.81 MKT PUB
stock OTC Preferred Stock

EOD

Aug 4, 2026

13.90USD+1.460%(+0.20)200

Pre-market

0.00USD-100.000%(-13.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	13.9000	13.9000	13.9000	13.9000	+1.460%	200	0.000%
2026-08-03	13.7000	13.7000	13.7000	13.7000	+4.183%	100	+1.460%
2026-07-29	13.1500	13.1500	13.1500	13.1500	0.000%	1,000	+5.703%
2026-07-28	13.1500	13.1500	13.1500	13.1500	+2.734%	130	+5.703%
2026-07-20	13.1700	13.1700	12.8000	12.8000	-5.535%	3,000	+8.594%
2026-07-16	13.5500	13.5500	13.5500	13.5500	-3.559%	185	+2.583%
2026-07-14	14.3500	14.3500	14.0500	14.0500	-3.436%	200	-1.068%
2026-07-10	14.6600	14.6600	14.5500	14.5500	-3.322%	200	-4.467%
2026-07-08	15.0500	15.0500	15.0500	15.0500	0.000%	100	-7.641%
2026-07-07	15.0600	15.0600	15.0500	15.0500	-2.903%	300	-7.641%
2026-07-06	15.5000	15.5000	15.5000	15.5000	+2.990%	100	-10.323%
2026-06-29	15.0500	15.0500	15.0500	15.0500	0.000%	2,000	-7.641%
2026-06-25	15.5500	15.5500	15.0500	15.0500	-3.215%	500	-7.641%
2026-06-16	15.6500	15.6500	15.5500	15.5500	-1.582%	5,120	-10.611%
2026-06-08	16.3000	16.3000	15.8000	15.8000	-7.331%	1,001	-12.025%
2026-06-02	17.0500	17.0500	17.0500	17.0500	-2.849%	100	-18.475%
2026-05-28	17.5500	17.5500	17.5500	17.5500	-1.460%	131	-20.798%
2026-05-22	17.5600	17.8100	17.5600	17.8100	-4.759%	2,496	-21.954%
2026-04-29	18.7000	18.7000	18.7000	18.7000	+4.645%	100	-25.668%
2026-04-24	17.8700	17.8700	17.8700	17.8700	+3.654%	294	-22.216%
2026-04-23	17.2400	17.2400	17.2400	17.2400	-1.429%	101	-19.374%
2026-04-21	17.7500	17.7500	17.4900	17.4900	-2.833%	1,869	-20.526%
2026-04-14	18.0000	18.0000	18.0000	18.0000	+1.408%	8,580	-22.778%
2026-04-13	17.7500	17.7500	17.7500	17.7500	-1.771%	100	-21.690%
2026-04-10	17.8000	18.0700	17.8000	18.0700	+11.819%	469	-23.077%
2026-04-07	16.1600	16.1600	16.1600	16.1600	-3.059%	200	-13.985%
2026-04-01	16.4200	16.6700	16.4200	16.6700	+2.585%	400	-16.617%
2026-03-31	15.9600	16.2500	15.9500	16.2500	-2.226%	410	-14.462%
2026-03-30	16.0800	16.6300	16.0800	16.6200	+2.783%	1,000	-16.366%
2026-03-23	16.1700	16.1700	16.1700	16.1700	+1.570%	110	-14.038%
2026-03-20	15.9200	15.9200	15.8156	15.9200	+6.846%	743	-12.688%
2026-03-19	14.8700	14.9000	14.8700	14.9000	+8.285%	200	-6.711%
2026-03-18	15.5500	15.5500	13.5600	13.7600	-14.268%	3,100	+1.017%
2026-03-17	16.5500	16.5500	16.0500	16.0500	-5.865%	300	-13.396%
2026-03-16	17.5500	17.5500	17.0500	17.0500	-4.213%	400	-18.475%
2026-03-13	17.8000	17.8000	17.8000	17.8000	-1.111%	1,766	-21.910%
2026-03-11	17.8000	18.0000	17.8000	18.0000	+1.124%	4,194	-22.778%
2026-03-10	17.8000	17.8000	17.8000	17.8000	-3.788%	1,100	-21.910%
2026-03-04	18.5500	18.7600	18.5008	18.5008	-1.329%	1,200	-24.868%
2026-03-03	18.7500	18.7500	18.7500	18.7500	0.000%	155	-25.867%
2026-03-02	18.7500	18.7500	18.7500	18.7500	0.000%	100	-25.867%
2026-02-27	19.0500	19.0500	18.7500	18.7500	-1.316%	800	-25.867%
2026-02-18	19.3000	19.3000	19.0000	19.0000	+2.426%	1,605	-26.842%
2026-02-17	19.2900	19.3000	18.5500	18.5500	-3.886%	4,500	-25.067%
2026-02-13	20.0200	20.1440	19.3000	19.3000	-1.026%	1,499	-27.979%
2026-02-10	19.5000	19.5000	19.4100	19.5000	-2.010%	1,506	-28.718%
2026-02-02	19.7733	19.9000	19.5600	19.9000	+3.109%	3,021	-30.151%
2026-01-30	19.3000	19.3000	19.3000	19.3000	-1.026%	800	-27.979%
2026-01-28	19.1715	19.5000	18.5800	19.5000	-0.837%	710	-28.718%
2026-01-26	19.4400	19.6729	19.4300	19.6646	-0.746%	4,000	-29.315%
2026-01-22	19.8125	19.8125	19.8125	19.8125	-2.401%	500	-29.842%
2026-01-21	19.7080	20.6400	19.4500	20.3000	-5.273%	1,168	-31.527%
2026-01-15	20.0400	21.4300	20.0400	21.4300	-2.635%	1,300	-35.138%
2026-01-14	22.5100	22.5100	22.0100	22.0100	-2.221%	1,350	-36.847%
2026-01-13	23.0000	23.0000	22.5100	22.5100	-1.055%	552	-38.250%
2026-01-12	22.7600	22.7600	22.7500	22.7500	-5.875%	3,490	-38.901%
2026-01-05	22.7600	24.1700	22.7600	24.1700	+3.957%	1,276	-42.491%
2025-12-31	23.2500	23.2500	23.2500	23.2500	+2.513%	100	-40.215%
2025-12-29	22.2500	22.6800	22.2500	22.6800	+1.795%	4,092	-38.713%
2025-12-22	22.2800	22.2800	22.2800	22.2800	-4.172%	475	-37.612%
2025-12-16	23.2500	23.2500	23.2500	23.2500	-2.270%	100	-40.215%
2025-12-10	23.9300	23.9300	23.7900	23.7900	+5.733%	1,050	-41.572%
2025-12-03	22.5000	22.5000	22.5000	22.5000	-2.174%	6,000	-38.222%
2025-12-02	23.1000	23.1000	23.0000	23.0000	-3.967%	710	-39.565%
2025-11-28	23.9500	23.9500	23.9500	23.9500	-1.033%	100	-41.962%
2025-11-26	24.0000	24.2000	24.0000	24.2000	+2.979%	900	-42.562%
2025-11-25	24.0000	24.1200	23.5000	23.5000	0.000%	3,935	-40.851%
2025-11-24	23.5000	23.5000	23.5000	23.5000	+2.174%	2,100	-40.851%
2025-11-20	23.0000	23.0000	23.0000	23.0000	-0.777%	1,835	-39.565%
2025-11-19	23.1800	23.1800	23.1800	23.1800	-1.529%	4,510	-40.035%
2025-11-18	23.5000	24.0970	23.5000	23.5400	+0.170%	700	-40.952%
2025-11-14	23.5000	24.0000	23.5000	23.5000	+4.444%	12,792	-40.851%
2025-11-13	24.5280	24.5280	22.5000	22.5000	-9.091%	1,015	-38.222%
2025-11-10	24.8500	25.3260	24.7500	24.7500	-2.386%	1,720	-43.838%
2025-11-05	25.2500	25.3550	25.2500	25.3550	-0.569%	200	-45.178%
2025-11-03	25.5000	25.5000	25.5000	25.5000	-4.225%	500	-45.490%
2025-10-31	26.5000	26.6250	25.7500	26.6250	+3.358%	700	-47.793%
2025-10-23	25.8000	25.8000	25.7600	25.7600	+1.537%	720	-46.040%
2025-10-17	25.3700	25.3700	25.3700	25.3700	+0.079%	1,000	-45.211%
2025-10-15	25.4648	25.4648	25.3500	25.3500	-0.393%	3,754	-45.168%
2025-10-14	25.4500	26.0000	25.4500	25.4500	-5.108%	2,336	-45.383%
2025-10-13	25.4500	26.8200	25.4500	26.8200	+3.154%	10,200	-48.173%
2025-10-10	26.0000	26.0000	26.0000	26.0000	-0.430%	208	-46.538%
2025-10-09	26.0000	26.1122	26.0000	26.1122	-5.116%	3,000	-46.768%
2025-10-07	26.7000	27.5200	26.7000	27.5200	+8.134%	1,100	-49.491%
2025-10-02	25.4500	25.4500	25.4500	25.4500	0.000%	2,515	-45.383%
2025-10-01	25.4500	25.4500	25.4500	25.4500	-1.165%	100	-45.383%
2025-09-29	25.5000	25.7500	25.5000	25.7500	+1.179%	1,000	-46.019%
2025-09-25	25.4500	25.4500	25.4500	25.4500	+0.394%	150	-45.383%
2025-09-24	25.3500	25.3500	25.3500	25.3500	0.000%	200	-45.168%
2025-09-22	25.5500	25.5500	25.3500	25.3500	-5.056%	415	-45.168%
2025-09-19	26.6250	26.7000	26.3550	26.7000	+4.501%	655	-47.940%
2025-09-18	25.5500	25.5500	25.5500	25.5500	-1.304%	300	-45.597%
2025-09-16	26.0000	26.0000	25.8875	25.8875	+0.926%	2,000	-46.306%
2025-09-15	25.7500	25.8000	25.6500	25.6500	+0.098%	3,112	-45.809%
2025-09-08	25.5500	26.0000	25.5500	25.6250	+4.592%	267,582	-45.756%
2025-09-05	24.5174	24.5348	24.5000	24.5000	-5.039%	125,300	-43.265%
2025-09-04	25.8000	25.8000	25.8000	25.8000	+7.455%	152	-46.124%
2025-09-03	24.0100	24.0100	24.0100	24.0100	0.000%	5,048	-42.107%
2025-08-28	24.0100	24.0100	24.0100	24.0100	+2.170%	4,000	-42.107%
2025-08-26	23.5000	23.5000	23.5000	23.5000	-3.292%	1,000	-40.851%
2025-08-22	24.3000	24.3000	24.3000	24.3000	-0.816%	152,568	-42.798%
2025-08-19	24.5000	24.8225	24.3150	24.5000	+2.083%	7,216	-43.265%
2025-08-13	22.9700	24.0000	22.9700	24.0000	-2.041%	400	-42.083%
2025-08-12	24.7500	24.7740	24.5000	24.5000	+0.410%	8,650	-43.265%
2025-08-11	24.0000	24.4000	24.0000	24.4000	+2.737%	315	-43.033%
2025-08-08	22.0920	23.8800	21.8325	23.7500	+12.506%	3,279	-41.474%
2025-08-07	20.5000	21.1100	20.5000	21.1100	+5.550%	7,510	-34.154%
2025-08-06	20.0000	20.0000	20.0000	20.0000	-2.439%	300	-30.500%
2025-08-04	20.0000	20.5000	20.0000	20.5000	+2.500%	850	-32.195%
2025-08-01	19.8200	20.2000	19.8000	20.0000	+5.263%	6,700	-30.500%
2025-07-31	19.0000	19.0000	19.0000	19.0000	0.000%	102	-26.842%
2025-07-30	19.0000	19.0000	19.0000	19.0000	0.000%	1,400	-26.842%
2025-07-28	19.0000	19.0000	19.0000	19.0000	+5.909%	100	-26.842%
2025-07-25	19.4000	19.4000	17.9400	17.9400	-10.300%	356	-22.520%
2025-07-24	20.0000	20.1200	20.0000	20.0000	+1.010%	1,651	-30.500%
2025-07-22	19.8000	19.8000	19.8000	19.8000	-0.963%	200	-29.798%
2025-07-21	19.8740	20.1900	19.8740	19.9925	-0.237%	312	-30.474%
2025-07-17	19.3200	20.7010	19.3200	20.0400	-1.523%	1,804	-30.639%
2025-07-15	20.3500	20.3500	20.3500	20.3500	+0.494%	505	-31.695%
2025-07-11	20.2500	20.2500	20.2500	20.2500	+3.053%	100	-31.358%
2025-07-09	19.6500	19.6500	19.6500	19.6500	-0.707%	303	-29.262%
2025-07-08	20.0000	20.0768	19.7900	19.7900	-1.981%	3,701	-29.763%
2025-07-02	20.1900	20.1900	20.1900	20.1900	-0.786%	1,400	-31.154%
2025-06-30	19.6000	20.5400	19.6000	20.3500	+2.537%	13,515	-31.695%
2025-06-27	19.4500	19.8464	19.4500	19.8464	-0.768%	12,150	-29.962%
2025-06-26	19.5000	20.0000	19.3500	20.0000	+9.051%	9,515	-30.500%
2025-06-20	18.3400	18.3400	18.3400	18.3400	-0.488%	235	-24.209%
2025-06-16	18.5200	18.5200	18.4200	18.4300	-1.383%	700	-24.579%
2025-06-13	18.6500	18.6884	18.6500	18.6884	-1.536%	950	-25.622%
2025-06-12	18.8430	18.9800	18.5200	18.9800	+2.650%	1,100	-26.765%
2025-06-06	18.4900	18.4900	18.4900	18.4900	-0.591%	700	-24.824%
2025-06-05	18.5912	18.6000	18.5912	18.6000	-2.105%	200	-25.269%
2025-06-04	19.0000	19.2300	18.7500	19.0000	+2.703%	20,277	-26.842%
2025-06-03	18.8600	18.8600	18.5000	18.5000	-7.035%	1,776	-24.865%
2025-05-30	19.9000	19.9000	19.9000	19.9000	+6.645%	100	-30.151%
2025-05-28	19.0000	19.8000	18.5500	18.6600	-0.586%	326,436	-25.509%
2025-05-27	18.7988	19.6400	18.6500	18.7700	+0.107%	1,402	-25.946%
2025-05-23	19.0000	19.0000	18.7500	18.7500	-1.316%	56,700	-25.867%
2025-05-22	19.0000	19.7050	18.7245	19.0000	+13.772%	4,505	-26.842%
2025-05-12	16.5000	16.7500	16.5000	16.7000	+1.212%	3,268	-16.766%
2025-05-09	16.3000	16.5000	16.3000	16.5000	+1.351%	900	-15.758%
2025-05-07	16.2800	16.2800	16.2800	16.2800	-2.293%	253	-14.619%
2025-05-06	16.6820	16.6820	16.6620	16.6620	+2.409%	202	-16.577%
2025-05-01	16.4800	16.7000	16.2700	16.2700	-1.274%	6,396	-14.567%
2025-04-30	16.1580	16.4800	16.1325	16.4800	0.000%	300	-15.655%
2025-04-29	16.4800	16.4800	16.4800	16.4800	+1.415%	350	-15.655%
2025-04-28	16.2500	16.2500	16.2500	16.2500	+6.140%	1,000	-14.462%
2025-04-23	15.3200	15.5575	15.3100	15.3100	-1.607%	5,946	-9.210%
2025-04-22	15.7375	15.7375	15.5600	15.5600	+1.368%	300	-10.668%
2025-04-21	15.5500	15.5500	15.2675	15.3500	-2.910%	1,763	-9.446%
2025-04-17	15.8100	15.8100	15.8100	15.8100	-3.949%	200	-12.081%
2025-04-15	16.4600	16.4600	16.4600	16.4600	+2.491%	200	-15.553%
2025-04-14	15.0100	16.3000	15.0100	16.0600	+1.968%	36,292	-13.450%
2025-04-09	15.7500	15.7500	15.7500	15.7500	+4.582%	900	-11.746%
2025-04-08	15.7300	15.7500	15.0600	15.0600	+0.400%	5,904	-7.703%
2025-04-07	15.3600	15.3600	14.4300	15.0000	-3.351%	3,660	-7.333%
2025-04-04	17.0100	17.0100	15.5200	15.5200	-11.314%	1,430	-10.438%
2025-04-03	17.5000	17.5000	17.5000	17.5000	0.000%	100	-20.571%
2025-04-02	17.5000	17.5000	17.5000	17.5000	-1.297%	350	-20.571%
2025-04-01	17.5640	17.7300	17.5640	17.7300	-2.098%	400	-21.602%
2025-03-26	18.1000	18.1100	18.1000	18.1100	+0.611%	680	-23.247%
2025-03-25	18.0000	18.0000	18.0000	18.0000	+1.408%	600	-22.778%
2025-03-24	17.5000	17.7500	17.5000	17.7500	+1.429%	200	-21.690%
2025-03-21	16.5500	17.5000	16.5500	17.5000	0.000%	456	-20.571%
2025-03-20	17.5000	17.5000	17.5000	17.5000	+5.740%	100	-20.571%
2025-03-18	16.5500	16.5500	16.5500	16.5500	+0.121%	100	-16.012%
2025-03-17	16.5300	16.5300	16.5300	16.5300	+3.571%	501	-15.910%
2025-03-14	15.9000	15.9600	15.6200	15.9600	+2.901%	3,376	-12.907%
2025-03-12	15.6075	15.6075	15.5100	15.5100	-0.064%	980	-10.380%
2025-03-11	16.3560	16.3560	15.5100	15.5200	-7.454%	6,000	-10.438%
2025-03-07	16.3600	16.7700	16.2700	16.7700	-1.585%	3,250	-17.114%
2025-03-04	17.0400	17.0400	17.0400	17.0400	+5.576%	2,000	-18.427%
2025-03-03	17.2500	17.2500	16.1400	16.1400	-9.580%	300	-13.879%
2025-02-27	17.8500	17.8500	17.8500	17.8500	-2.138%	340	-22.129%
2025-02-25	18.2300	18.2400	18.2300	18.2400	0.000%	2,100	-23.794%
2025-02-12	18.2400	18.2400	18.2400	18.2400	+2.357%	275	-23.794%
2025-02-11	17.8200	17.8200	17.8200	17.8200	-2.356%	1,400	-21.998%
2025-02-07	18.2500	18.2500	18.2500	18.2500	+0.110%	3,000	-23.836%
2025-02-06	18.0000	18.2300	18.0000	18.2300	+6.297%	3,620	-23.752%
2025-02-04	16.5000	17.1500	16.5000	17.1500	+3.751%	3,528	-18.950%
2025-02-03	16.5400	16.5400	16.5300	16.5300	+1.661%	850	-15.910%
2025-01-31	16.2600	16.2600	16.2600	16.2600	-2.983%	100	-14.514%
2025-01-29	16.7600	16.7600	16.7600	16.7600	-0.119%	100	-17.064%
2025-01-27	17.2000	17.3100	16.7800	16.7800	-6.152%	12,771	-17.163%
2025-01-24	17.8800	17.8800	17.8800	17.8800	-1.488%	1,325	-22.260%
2025-01-23	18.1600	18.1625	18.1500	18.1500	-0.275%	1,400	-23.416%
2025-01-22	18.6400	18.6400	17.9600	18.2000	-1.622%	1,389	-23.626%
2025-01-21	17.8900	18.5000	17.8900	18.5000	0.000%	1,834	-24.865%
2025-01-15	18.6500	18.6500	18.5000	18.5000	+0.543%	380	-24.865%
2025-01-10	18.4000	18.4000	18.4000	18.4000	+2.908%	280	-24.457%
2025-01-08	17.8800	17.8800	17.8800	17.8800	-2.720%	217	-22.260%
2025-01-06	18.7500	18.7500	18.3800	18.3800	-1.973%	600	-24.374%
2025-01-03	17.0500	18.7500	17.0500	18.7500	+7.450%	6,500	-25.867%
2024-12-31	17.4755	17.4755	17.4500	17.4500	+2.166%	1,394	-20.344%
2024-12-30	17.1040	17.1040	17.0800	17.0800	-2.733%	1,200	-18.618%
2024-12-27	17.2000	17.5600	17.0500	17.5600	+2.117%	4,375	-20.843%
2024-12-26	17.1960	17.1960	17.1960	17.1960	-1.737%	200	-19.167%
2024-12-24	17.2500	17.5000	17.2500	17.5000	+1.626%	2,600	-20.571%
2024-12-20	16.5100	17.2200	16.5100	17.2200	+4.300%	3,100	-19.280%
2024-12-19	16.6950	17.2500	16.5100	16.5100	-2.882%	1,500	-15.809%
2024-12-18	17.2500	17.2500	16.5100	17.0000	-0.293%	378,860	-18.235%
2024-12-16	17.0500	17.0500	17.0500	17.0500	+0.294%	2,125	-18.475%
2024-12-12	17.0000	17.1500	17.0000	17.0000	+4.090%	8,630	-18.235%
2024-12-11	16.5000	16.5000	16.3320	16.3320	-3.646%	400	-14.891%
2024-12-10	15.7500	16.9500	15.7500	16.9500	+9.355%	7,688	-17.994%
2024-12-09	15.4000	15.5770	15.4000	15.5000	+2.256%	6,988	-10.323%
2024-12-05	15.2000	15.3200	15.1568	15.1580	-4.486%	400	-8.299%
2024-12-02	15.2300	15.8700	14.5000	15.8700	+2.387%	4,447	-12.413%
2024-11-29	15.5000	15.5000	15.5000	15.5000	0.000%	300	-10.323%
2024-11-27	15.5000	15.5000	15.5000	15.5000	+2.990%	635	-10.323%
2024-11-26	15.2500	15.2750	15.0500	15.0500	-0.463%	300	-7.641%
2024-11-25	14.9900	15.4900	14.7908	15.1200	+6.031%	197,507	-8.069%
2024-11-21	14.8200	14.8300	14.2600	14.2600	-1.356%	5,414	-2.525%
2024-11-20	14.2600	14.4560	14.2600	14.4560	-2.324%	750	-3.846%
2024-11-19	14.6000	14.8000	14.6000	14.8000	+1.579%	96,254	-6.081%
2024-11-18	14.5700	14.5700	14.5700	14.5700	+2.606%	100	-4.598%
2024-11-15	14.2000	14.2000	14.0875	14.2000	0.000%	14,300	-2.113%
2024-11-13	14.2000	14.2000	14.1800	14.2000	-2.673%	2,100	-2.113%
2024-11-12	14.0000	14.5900	13.7500	14.5900	+4.066%	9,335	-4.729%
2024-11-11	13.3700	14.0200	13.0200	14.0200	+7.846%	1,277	-0.856%
2024-11-08	12.1000	13.0000	12.1000	13.0000	+0.775%	21,232	+6.923%
2024-11-07	12.0000	13.2000	12.0000	12.9000	+7.500%	7,411	+7.752%
2024-11-06	11.8700	12.0000	10.9900	12.0000	+66.667%	18,154	+15.833%
2024-11-05	6.7200	7.2000	6.7200	7.2000	+7.303%	1,042	+93.056%
2024-11-04	6.6200	6.7100	6.6200	6.7100	-3.453%	2,764	+107.154%
2024-11-01	6.8700	6.9500	6.5200	6.9500	+0.725%	1,216	+100.000%
2024-10-31	6.9000	6.9000	6.9000	6.9000	-3.900%	100	+101.449%
2024-10-30	7.0500	7.1800	7.0500	7.1800	+1.377%	200	+93.593%
2024-10-29	6.9600	7.2000	6.9600	7.0825	-1.632%	10,181	+96.258%
2024-10-28	7.0000	7.2000	7.0000	7.2000	+1.408%	753	+93.056%
2024-10-25	7.2600	7.2600	7.1000	7.1000	-8.150%	500	+95.775%
2024-10-22	7.5000	7.7300	7.5000	7.7300	+9.645%	400	+79.819%
2024-10-21	7.0000	7.0600	7.0000	7.0500	+2.471%	5,862	+97.163%
2024-10-11	6.8800	6.8800	6.8800	6.8800	+9.206%	6,900	+102.035%
2024-10-10	6.3000	6.3000	6.3000	6.3000	+3.704%	100	+120.635%
2024-10-08	6.1050	6.1500	5.9300	6.0750	+3.229%	1,008	+128.807%
2024-10-07	6.0200	6.0200	5.8850	5.8850	-1.917%	374,558	+136.194%
2024-09-25	6.0000	6.0200	6.0000	6.0000	-0.273%	7,600	+131.667%
2024-09-23	5.9800	6.0500	5.9100	6.0164	+4.270%	1,543	+131.035%
2024-09-19	5.7700	5.7700	5.7700	5.7700	-10.543%	100	+140.901%
2024-09-17	6.3300	6.4500	6.3300	6.4500	+1.896%	1,000	+115.504%
2024-09-13	6.3300	6.3300	6.3300	6.3300	-2.615%	100	+119.589%
2024-09-09	6.3100	6.5000	6.3100	6.5000	+4.000%	413	+113.846%
2024-09-06	5.9400	6.2500	5.9400	6.2500	+13.430%	550	+122.400%
2024-09-05	5.5100	5.6300	5.5100	5.5100	0.000%	654	+152.269%
2024-09-03	5.5100	5.5100	5.5100	5.5100	-5.000%	4,367	+152.269%
2024-08-21	5.8000	5.8000	5.8000	5.8000	0.000%	880	+139.655%
2024-08-20	5.8000	5.8000	5.8000	5.8000	+13.503%	135	+139.655%
2024-08-16	5.2100	5.2100	5.1100	5.1100	-3.766%	400	+172.016%
2024-08-15	5.4100	5.4100	5.3100	5.3100	-2.747%	400	+161.770%
2024-08-12	5.5000	5.5000	5.4600	5.4600	-7.143%	5,305	+154.579%
2024-08-08	5.9000	5.9000	5.8800	5.8800	-0.339%	1,117	+136.395%
2024-08-07	5.9000	5.9000	5.9000	5.9000	+6.498%	100	+135.593%
2024-08-05	5.6450	5.6450	5.5400	5.5400	-0.717%	1,310	+150.903%
2024-08-02	5.8900	5.8900	5.5700	5.5800	-7.000%	2,829	+149.104%
2024-08-01	6.4200	6.4200	6.0000	6.0000	-13.917%	4,057	+131.667%
2024-07-25	6.7400	6.9700	6.7400	6.9700	-7.067%	1,601	+99.426%
2024-07-17	7.5000	7.5000	7.5000	7.5000	0.000%	208	+85.333%
2024-07-16	7.5000	7.5000	7.5000	7.5000	+4.895%	1,000	+85.333%
2024-07-15	7.1300	7.1500	7.1300	7.1500	0.000%	1,142	+94.406%
2024-07-12	7.1500	7.1500	7.1300	7.1500	+0.281%	1,898	+94.406%
2024-07-11	7.1300	7.1300	7.1300	7.1300	+3.483%	100	+94.951%
2024-07-10	6.8900	6.8900	6.8900	6.8900	-6.259%	400	+101.742%
2024-07-05	7.3500	7.3500	7.3500	7.3500	+0.685%	200	+89.116%
2024-07-01	7.3000	7.3000	7.3000	7.3000	+2.817%	2,100	+90.411%
2024-06-28	7.1000	7.1000	7.1000	7.1000	+7.576%	300	+95.775%
2024-06-21	6.6000	6.6000	6.6000	6.6000	-4.348%	200	+110.606%
2024-06-18	6.9000	6.9000	6.9000	6.9000	-0.145%	100	+101.449%
2024-06-17	6.9100	6.9100	6.9100	6.9100	-1.286%	1,400	+101.158%
2024-06-14	7.0000	7.0000	7.0000	7.0000	-1.408%	270	+98.571%
2024-05-31	7.0500	7.1000	7.0000	7.1000	-0.699%	5,600	+95.775%
2024-05-29	7.1500	7.1500	7.1500	7.1500	+6.716%	400	+94.406%
2024-05-28	6.7000	6.7000	6.7000	6.7000	-5.634%	501	+107.463%
2024-05-23	7.1000	7.1000	7.1000	7.1000	+1.429%	520	+95.775%
2024-05-22	6.8500	7.0000	6.8500	7.0000	+4.167%	100,005	+98.571%
2024-05-21	6.7200	6.7200	6.7200	6.7200	-1.611%	1,715	+106.845%
2024-05-20	6.3700	6.8300	6.3700	6.8300	+9.280%	2,400	+103.514%
2024-05-17	6.2200	6.3000	6.2200	6.2500	+0.644%	3,500	+122.400%
2024-05-16	6.1300	6.2100	6.1300	6.2100	+3.500%	860	+123.833%
2024-05-10	6.0000	6.0000	6.0000	6.0000	+0.334%	3,250	+131.667%
2024-05-08	5.8500	5.9800	5.8500	5.9800	+4.912%	260	+132.441%
2024-04-29	5.7280	5.7280	5.7000	5.7000	-0.870%	8,000	+143.860%
2024-04-22	5.7500	5.7500	5.7500	5.7500	0.000%	1,675	+141.739%
2024-04-19	5.7500	5.7500	5.7500	5.7500	+2.231%	400	+141.739%
2024-04-18	5.6245	5.6245	5.6245	5.6245	-0.977%	200	+147.133%
2024-04-17	5.6090	5.6800	5.6090	5.6800	+0.772%	6,025	+144.718%
2024-04-16	5.6700	5.6700	5.5900	5.6365	+2.296%	4,400	+146.607%
2024-04-15	5.5800	5.5800	5.5100	5.5100	-1.783%	6,100	+152.269%
2024-04-09	5.6100	5.6100	5.6100	5.6100	+1.630%	995	+147.772%
2024-04-05	5.5200	5.5200	5.5200	5.5200	+0.364%	730	+151.812%
2024-04-02	5.5000	5.5000	5.5000	5.5000	0.000%	298	+152.727%
2024-04-01	5.5000	5.5000	5.5000	5.5000	-5.172%	418	+152.727%
2024-03-28	5.8000	5.8000	5.8000	5.8000	+0.870%	100	+139.655%
2024-03-26	5.7500	5.7500	5.7500	5.7500	-4.801%	100	+141.739%
2024-03-25	6.0400	6.0400	5.8000	6.0400	+4.138%	416	+130.132%
2024-03-18	5.8000	5.8000	5.8000	5.8000	-5.691%	170	+139.655%
2024-03-14	6.1500	6.1500	6.1500	6.1500	+2.500%	250	+126.016%
2024-03-13	6.0000	6.0000	6.0000	6.0000	-1.153%	4,575	+131.667%
2024-03-11	6.0700	6.0700	6.0700	6.0700	+1.167%	400	+128.995%
2024-03-08	6.0000	6.0000	6.0000	6.0000	+10.092%	1,100	+131.667%
2024-03-06	5.4500	5.4500	5.4500	5.4500	+4.406%	230	+155.046%
2024-02-29	5.1860	5.2200	5.1860	5.2200	+1.359%	300	+166.284%
2024-02-07	5.3280	5.3280	5.1500	5.1500	-12.712%	3,730	+169.903%
2024-01-26	5.9000	5.9000	5.9000	5.9000	-0.338%	100	+135.593%
2024-01-25	5.9200	5.9200	5.9200	5.9200	-3.740%	100	+134.797%
2024-01-24	6.1300	6.1500	6.1300	6.1500	+4.592%	7,960	+126.016%
2024-01-23	5.9900	6.0900	5.8800	5.8800	-0.466%	4,423	+136.395%
2024-01-22	5.7600	5.9075	5.7600	5.9075	+9.601%	1,600	+135.294%
2024-01-19	5.3700	5.3900	5.3700	5.3900	+0.936%	5,100	+157.885%
2024-01-18	5.2500	5.3400	5.1250	5.3400	+4.706%	1,405	+160.300%
2024-01-17	4.6600	5.1000	4.6600	5.1000	+14.350%	9,350	+172.549%
2024-01-09	4.3800	4.4600	4.3800	4.4600	+6.190%	400	+211.659%
2024-01-04	4.2000	4.2000	4.2000	4.2000	-0.943%	1,951	+230.952%
2023-12-29	4.2400	4.2400	4.2400	4.2400	-3.196%	500	+227.830%
2023-12-26	4.1100	4.4600	4.1100	4.3800	+9.500%	2,410	+217.352%
2023-12-22	3.7700	4.0000	3.7700	4.0000	+6.383%	2,100	+247.500%
2023-12-20	3.5800	3.7600	3.5500	3.7600	+9.302%	1,800	+269.681%
2023-12-19	3.4000	3.4400	3.4000	3.4400	+5.846%	200	+304.070%
2023-12-18	3.2700	3.2700	3.2500	3.2500	+8.333%	3,150	+327.692%
2023-11-10	3.0000	3.0000	3.0000	3.0000	-7.692%	100	+363.333%
2023-11-08	3.2100	3.2500	3.2100	3.2500	+0.619%	300	+327.692%
2023-11-03	3.2300	3.2300	3.2300	3.2300	-2.564%	300	+330.341%
2023-10-26	3.2800	3.3150	3.2800	3.3150	+0.837%	517	+319.306%
2023-10-25	3.2875	3.3625	3.2875	3.2875	+1.780%	331	+322.814%
2023-10-24	3.3350	3.3350	3.2300	3.2300	-0.768%	400	+330.341%
2023-10-23	3.3200	3.3200	3.2550	3.2550	-1.513%	2,100	+327.035%
2023-10-20	3.3050	3.3050	3.3050	3.3050	+0.152%	200	+320.575%
2023-10-19	3.2875	3.3950	3.2875	3.3000	-3.226%	400	+321.212%
2023-10-18	3.4100	3.4100	3.4100	3.4100	+2.402%	100	+307.625%
2023-10-17	3.3100	3.3300	3.3100	3.3300	+0.604%	7,319	+317.417%
2023-10-11	3.3100	3.3100	3.3100	3.3100	-1.780%	100	+319.940%
2023-10-06	3.3700	3.3700	3.3700	3.3700	+0.149%	100	+312.463%
2023-10-05	3.2400	3.3650	3.2400	3.3650	-1.175%	629	+313.076%
2023-10-04	3.3000	3.4050	3.3000	3.4050	+0.147%	400	+308.223%
2023-10-03	3.4000	3.4000	3.4000	3.4000	+2.719%	150	+308.824%
2023-10-02	3.3525	3.3525	3.3100	3.3100	0.000%	300	+319.940%
2023-09-29	3.3100	3.3100	3.3100	3.3100	-1.634%	100	+319.940%
2023-09-28	3.3650	3.3650	3.3650	3.3650	-0.074%	250	+313.076%
2023-09-27	3.3200	3.3675	3.3200	3.3675	+1.431%	2,870	+312.769%
2023-09-26	3.3200	3.3425	3.3200	3.3200	0.000%	300	+318.675%
2023-09-25	3.3200	3.3200	3.3200	3.3200	0.000%	100	+318.675%
2023-09-22	3.3200	3.3700	3.3200	3.3200	-4.598%	504	+318.675%
2023-09-19	3.4800	3.4800	3.4800	3.4800	+2.655%	150	+299.425%
2023-09-14	3.3900	3.3900	3.3900	3.3900	+1.802%	100	+310.029%
2023-09-08	3.3300	3.3440	3.3300	3.3300	+0.301%	368	+317.417%
2023-09-07	3.3200	3.3200	3.3200	3.3200	0.000%	100	+318.675%
2023-08-31	3.3200	3.3200	3.3200	3.3200	-3.277%	287	+318.675%
2023-08-30	3.4900	3.4900	3.4325	3.4325	+1.254%	400	+304.953%
2023-08-28	3.3900	3.3900	3.3675	3.3900	+1.345%	22,474	+310.029%
2023-08-25	3.3500	3.3500	3.3450	3.3450	-3.463%	200	+315.546%
2023-08-22	3.4075	3.4650	3.4075	3.4650	-0.144%	305	+301.154%
2023-08-18	3.4200	3.4700	3.4000	3.4700	+1.462%	6,805	+300.576%
2023-08-17	3.3700	3.4200	3.2000	3.4200	+4.779%	1,628	+306.433%
2023-08-16	3.3200	3.3200	3.2640	3.2640	+0.431%	1,276	+325.858%
2023-08-14	3.1000	3.3500	3.1000	3.2500	+16.071%	2,900	+327.692%
2023-08-09	2.8000	2.8000	2.8000	2.8000	-7.438%	4,689	+396.429%
2023-08-08	2.9500	3.0250	2.9500	3.0250	+1.681%	200	+359.504%
2023-08-07	3.0000	3.0000	2.9750	2.9750	-0.168%	1,633	+367.227%
2023-08-03	3.0119	3.0119	2.9800	2.9800	0.000%	1,002	+366.443%
2023-08-02	2.9926	2.9926	2.9800	2.9800	-1.488%	300	+366.443%
2023-07-21	3.0800	3.0800	3.0250	3.0250	-2.419%	231	+359.504%
2023-07-20	3.1000	3.1000	3.1000	3.1000	+2.990%	203	+348.387%
2023-07-19	3.0100	3.0100	3.0100	3.0100	0.000%	120	+361.794%
2023-07-14	3.0100	3.0100	3.0100	3.0100	-1.311%	101	+361.794%
2023-07-12	3.0500	3.0500	3.0500	3.0500	-4.088%	100	+355.738%
2023-07-11	3.1300	3.1800	3.1300	3.1800	+2.005%	1,100	+337.107%
2023-07-10	3.1175	3.1175	3.1175	3.1175	+1.547%	102	+345.870%
2023-07-07	3.0700	3.0700	3.0700	3.0700	-4.063%	107	+352.769%
2023-07-06	3.1500	3.2100	3.1500	3.2000	+6.667%	6,789	+334.375%

.dark-mode .j0xhT0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j0xhT0{ color: #333333; background-color: white; border: 2px solid #333333; }FMCCOFREDDIE MAC 5.81 MKT PUBstock OTC Preferred Stock

FMCCO
FREDDIE MAC 5.81 MKT PUB
stock OTC Preferred Stock