Dark

FMCCS
FREDDIE MAC VAR RATE PFD
stock OTC Preferred Stock

EOD

Aug 7, 2026

12.51USD-0.022%(0.00)108

Pre-market

0.00USD-100.000%(-12.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	12.50730	12.5073	12.50730	12.50730	-0.022%	108	0.000%
2026-08-06	12.51000	12.5100	12.51000	12.51000	-3.769%	1,069	-0.022%
2026-08-04	12.80000	13.0000	12.70500	13.00000	+1.562%	18,050	-3.790%
2026-07-31	12.80000	12.8200	12.28000	12.80000	0.000%	8,010	-2.287%
2026-07-30	12.80000	12.8000	12.80000	12.80000	+4.235%	2,000	-2.287%
2026-07-28	12.28000	12.2800	12.28000	12.28000	-0.081%	553	+1.851%
2026-07-27	12.29000	12.2900	12.23000	12.29000	+4.153%	1,700	+1.768%
2026-07-21	11.79000	11.8000	11.79000	11.80000	-0.085%	550	+5.994%
2026-07-16	11.81000	11.8100	11.81000	11.81000	0.000%	290	+5.904%
2026-07-15	11.96360	11.9636	11.81000	11.81000	-3.236%	2,783	+5.904%
2026-07-14	12.61000	12.6100	12.20500	12.20500	-4.574%	2,000	+2.477%
2026-07-13	12.79000	12.7900	12.79000	12.79000	-1.236%	200	-2.210%
2026-07-10	12.95000	12.9500	12.95000	12.95000	0.000%	660	-3.419%
2026-07-08	13.29000	13.2900	12.95000	12.95000	-4.074%	1,300	-3.419%
2026-07-02	13.79000	13.7900	13.30000	13.50000	-3.571%	2,000	-7.353%
2026-07-01	14.08000	14.0800	14.00000	14.00000	0.000%	406	-10.662%
2026-06-30	14.00000	14.0000	14.00000	14.00000	-1.408%	200	-10.662%
2026-06-26	14.20000	14.2000	14.20000	14.20000	0.000%	100	-11.920%
2026-06-24	14.20000	14.2000	14.20000	14.20000	+2.899%	100	-11.920%
2026-06-15	14.28000	14.3460	13.80000	13.80000	-1.569%	6,655	-9.367%
2026-06-11	14.27000	14.2700	14.02000	14.02000	-1.752%	1,800	-10.790%
2026-06-09	14.55900	14.5590	14.27000	14.27000	-1.722%	2,100	-12.352%
2026-06-08	14.84000	14.8400	14.52000	14.52000	-2.388%	343	-13.862%
2026-06-05	14.87520	14.8752	14.87520	14.87520	-0.964%	187	-15.918%
2026-06-03	15.02000	15.0200	15.02000	15.02000	-3.780%	3,400	-16.729%
2026-06-02	16.06000	16.0600	15.61000	15.61000	+0.710%	343	-19.876%
2026-05-19	15.50000	15.5000	15.50000	15.50000	-0.064%	1,000	-19.308%
2026-05-15	15.51000	15.5100	15.51000	15.51000	-2.607%	1,000	-19.360%
2026-05-14	15.92520	15.9252	15.92520	15.92520	+1.048%	100	-21.462%
2026-05-13	15.90880	16.5000	15.76000	15.76000	-3.561%	1,553	-20.639%
2026-05-12	15.83560	16.5000	15.83560	16.34190	+2.909%	2,450	-23.465%
2026-05-08	15.48000	15.8800	15.48000	15.88000	-3.068%	605	-21.239%
2026-05-06	16.33000	16.3827	16.33000	16.38270	+0.353%	1,600	-23.655%
2026-05-04	15.74320	16.3250	15.74320	16.32500	+5.663%	1,200	-23.386%
2026-04-27	14.90000	15.4500	14.90000	15.45000	+2.863%	6,807	-19.047%
2026-04-23	15.02000	15.0200	15.02000	15.02000	-5.237%	189	-16.729%
2026-04-21	15.27000	15.8500	15.27000	15.85000	+3.730%	1,539	-21.090%
2026-04-20	15.75000	15.7500	15.28000	15.28000	-3.291%	300	-18.146%
2026-04-17	16.45000	16.4500	15.80000	15.80000	+0.317%	23,391	-20.840%
2026-04-16	15.85000	15.8500	15.75000	15.75000	-2.477%	1,428	-20.589%
2026-04-15	16.15000	16.1500	16.15000	16.15000	-2.121%	200	-22.555%
2026-04-14	16.50000	16.5000	16.50000	16.50000	+1.227%	575	-24.198%
2026-04-10	15.98000	16.3000	15.98000	16.30000	+2.969%	13,987	-23.268%
2026-04-09	14.50000	15.8300	14.50000	15.83000	+9.172%	4,945	-20.990%
2026-04-08	14.50000	14.5000	14.37700	14.50000	0.000%	579	-13.743%
2026-04-07	14.95000	14.9500	14.50000	14.50000	-5.660%	5,793	-13.743%
2026-04-01	15.10000	15.3700	15.10000	15.37000	+6.000%	2,367	-18.625%
2026-03-31	14.50000	14.5000	14.50000	14.50000	+0.694%	25,510	-13.743%
2026-03-30	13.88780	14.4000	13.88780	14.40000	+6.347%	4,987	-13.144%
2026-03-27	13.54060	13.5406	13.54060	13.54060	+1.352%	100	-7.631%
2026-03-26	14.00000	14.0000	13.36000	13.36000	-5.849%	1,230	-6.382%
2026-03-25	14.19000	14.1900	14.19000	14.19000	-0.769%	2,001	-11.858%
2026-03-24	14.30000	14.3000	14.30000	14.30000	+4.076%	500	-12.536%
2026-03-23	14.30000	14.3500	13.74000	13.74000	+1.552%	731	-8.972%
2026-03-20	14.30000	14.3000	13.53000	13.53000	-5.714%	900	-7.559%
2026-03-19	12.67600	14.3500	12.62000	14.35000	+11.154%	6,800	-12.841%
2026-03-18	13.90200	13.9020	12.61000	12.91000	-6.517%	11,940	-3.119%
2026-03-17	15.00000	15.0000	13.81000	13.81000	-8.736%	8,660	-9.433%
2026-03-16	15.07000	15.1320	15.07000	15.13200	-4.830%	1,389	-17.345%
2026-03-13	16.01000	16.0100	15.90000	15.90000	-0.625%	2,200	-21.338%
2026-03-12	16.38500	16.3850	16.00000	16.00000	-1.840%	40,600	-21.829%
2026-03-11	16.30000	16.3000	16.30000	16.30000	-0.488%	1,460	-23.268%
2026-03-10	16.38000	16.3800	16.38000	16.38000	0.000%	1,006	-23.643%
2026-03-09	16.38000	16.3800	16.38000	16.38000	-0.244%	100	-23.643%
2026-03-05	16.41000	16.4745	16.41000	16.42000	-0.845%	5,130	-23.829%
2026-03-03	17.06200	17.0620	16.56000	16.56000	-3.721%	1,600	-24.473%
2026-03-02	17.05000	17.2000	17.05000	17.20000	-0.922%	5,400	-27.283%
2026-02-27	17.36000	17.3600	17.36000	17.36000	-0.058%	400	-27.953%
2026-02-26	17.60760	17.6076	17.37000	17.37000	-1.307%	1,830	-27.995%
2026-02-25	17.60000	17.6000	17.60000	17.60000	+1.675%	611	-28.936%
2026-02-24	17.23000	17.3100	17.23000	17.31000	-1.086%	400	-27.745%
2026-02-23	18.35000	18.3500	17.50000	17.50000	-4.632%	1,220	-28.530%
2026-02-12	18.35000	18.3500	18.35000	18.35000	-1.013%	288	-31.840%
2026-02-04	17.74000	18.5377	17.74000	18.53770	+4.497%	7,334	-32.530%
2026-01-30	17.10000	17.7400	17.10000	17.74000	+3.380%	1,300	-29.497%
2026-01-28	17.16000	17.1600	17.16000	17.16000	-0.134%	500	-27.114%
2026-01-27	17.25000	17.3100	17.16000	17.18310	-0.962%	1,801	-27.212%
2026-01-23	17.17000	17.3500	17.17000	17.35000	+0.007%	1,835	-27.912%
2026-01-21	16.77375	18.5400	16.77375	17.34880	+1.126%	6,085	-27.907%
2026-01-20	17.75000	17.7500	17.06270	17.15570	-2.801%	3,301	-27.095%
2026-01-16	18.00000	18.0000	17.65000	17.65000	-2.114%	2,679	-29.137%
2026-01-15	19.10000	19.1000	17.52000	18.03125	-5.596%	28,654	-30.635%
2026-01-14	19.27000	19.2700	19.10000	19.10000	-1.036%	1,506	-34.517%
2026-01-13	19.78000	19.7800	19.30000	19.30000	-3.500%	4,982	-35.195%
2026-01-12	20.40000	20.5820	19.69000	20.00000	-2.913%	2,374	-37.464%
2026-01-09	20.81500	20.9000	20.60000	20.60000	-1.435%	2,268	-39.285%
2026-01-08	20.47500	20.9800	20.47500	20.90000	+3.619%	31,306	-40.156%
2026-01-07	20.89000	20.9900	20.01000	20.17000	-0.885%	12,252	-37.991%
2026-01-06	21.00000	21.0000	20.32500	20.35000	-0.732%	2,500	-38.539%
2026-01-05	20.99000	21.0000	20.50000	20.50000	-0.485%	6,064	-38.989%
2026-01-02	20.60000	20.6000	20.60000	20.60000	-1.577%	162	-39.285%
2025-12-31	20.10000	20.9300	20.10000	20.93000	+4.650%	742	-40.242%
2025-12-30	20.01250	20.1200	19.90500	20.00000	-2.439%	2,489	-37.464%
2025-12-29	20.50000	20.5000	20.29750	20.50000	-2.381%	751	-38.989%
2025-12-26	20.12000	22.0700	20.02400	21.00000	+4.374%	10,618	-40.441%
2025-12-24	19.90000	20.5800	19.88000	20.12000	+0.600%	8,226	-37.836%
2025-12-23	20.00000	20.0000	19.86000	20.00000	+0.806%	1,491	-37.464%
2025-12-22	20.00000	20.0000	19.84000	19.84000	-0.800%	2,458	-36.959%
2025-12-17	20.00000	20.0000	20.00000	20.00000	-1.822%	286	-37.464%
2025-12-16	18.90000	20.3711	18.90000	20.37110	+3.670%	1,515	-38.603%
2025-12-12	20.12500	20.1250	19.40000	19.65000	-1.799%	2,300	-36.350%
2025-12-11	20.58000	20.5800	19.76000	20.01000	-2.864%	3,653	-37.495%
2025-12-10	20.61250	20.6150	20.60000	20.60000	+4.288%	1,295	-39.285%
2025-12-09	20.57200	20.6500	19.75300	19.75300	-4.344%	9,150	-36.682%
2025-12-05	20.64990	20.6500	20.45500	20.65000	+1.835%	3,101	-39.432%
2025-12-04	20.35000	20.3700	20.25000	20.27800	+1.390%	600	-38.321%
2025-12-02	19.86320	20.0000	19.75000	20.00000	-2.248%	2,007	-37.464%
2025-11-28	20.46000	20.4600	20.46000	20.46000	+2.300%	715	-38.870%
2025-11-26	19.05000	20.1440	18.80000	20.00000	+4.167%	64,908	-37.464%
2025-11-25	19.30000	19.3000	19.17500	19.20000	-0.410%	4,046	-34.858%
2025-11-24	19.30000	19.3000	19.17500	19.27900	-1.133%	1,726	-35.125%
2025-11-21	19.55000	19.5500	19.00000	19.50000	-3.465%	7,950	-35.860%
2025-11-20	20.45000	20.4500	20.20000	20.20000	0.000%	3,442	-38.083%
2025-11-19	20.38600	20.3860	20.00500	20.20000	+2.682%	708	-38.083%
2025-11-18	19.55000	19.6724	19.55000	19.67240	-1.883%	3,600	-36.422%
2025-11-17	20.05000	20.0500	20.05000	20.05000	-2.859%	145	-37.619%
2025-11-14	19.90000	20.6400	19.90000	20.64000	+6.392%	2,100	-39.403%
2025-11-13	20.90600	20.9060	19.01000	19.40000	-7.399%	7,741	-35.529%
2025-11-12	21.57700	21.5770	20.95000	20.95000	-3.233%	1,624	-40.299%
2025-11-05	21.65000	21.6500	21.65000	21.65000	-0.230%	1,019	-42.230%
2025-11-04	21.70000	21.7000	21.69000	21.70000	-0.230%	420	-42.363%
2025-10-31	21.75000	21.7500	21.75000	21.75000	-0.689%	600,010	-42.495%
2025-10-30	21.84880	22.0800	21.76000	21.90080	+1.158%	2,032	-42.891%
2025-10-29	21.65000	21.6500	21.65000	21.65000	-5.870%	200	-42.230%
2025-10-28	22.17000	23.0000	22.02000	23.00000	+0.043%	2,300	-45.620%
2025-10-27	22.89280	22.9900	22.74700	22.99000	-0.043%	601	-45.597%
2025-10-23	22.75100	23.1875	22.75100	23.00000	0.000%	1,600	-45.620%
2025-10-22	23.18000	23.1800	23.00000	23.00000	0.000%	1,700	-45.620%
2025-10-21	21.89350	23.1800	21.89350	23.00000	+6.977%	2,500	-45.620%
2025-10-14	22.15000	22.1800	21.50000	21.50000	-2.273%	7,478	-41.827%
2025-10-13	22.00000	22.0000	22.00000	22.00000	-0.677%	170	-43.149%
2025-10-10	22.10000	22.1500	22.10000	22.15000	+0.686%	900	-43.534%
2025-10-09	22.03220	22.1336	21.99900	21.99900	-0.005%	4,376	-43.146%
2025-10-08	22.53540	22.5354	21.98250	22.00000	-2.222%	8,210	-43.149%
2025-10-07	23.00000	23.0000	22.50000	22.50000	+4.118%	1,780	-44.412%
2025-10-06	22.45570	22.4557	21.61000	21.61000	-6.043%	2,020	-42.123%
2025-10-02	23.00000	23.0000	23.00000	23.00000	+2.222%	1,005	-45.620%
2025-10-01	22.76800	22.7680	22.35500	22.50000	-5.223%	1,170	-44.412%
2025-09-30	23.13000	23.7400	22.91000	23.74000	+4.352%	1,100	-47.316%
2025-09-26	22.49000	22.7500	22.49000	22.75000	+3.307%	860	-45.023%
2025-09-25	22.27000	22.2700	21.76000	22.02180	-2.125%	23,830	-43.205%
2025-09-24	22.60000	22.6000	22.50000	22.50000	-2.174%	3,450	-44.412%
2025-09-23	23.02600	23.0390	23.00000	23.00000	+0.437%	7,200	-45.620%
2025-09-22	23.24400	23.2700	22.90000	22.90000	-0.994%	2,593	-45.383%
2025-09-19	23.50000	23.5000	23.13000	23.13000	-1.574%	5,161	-45.926%
2025-09-18	23.13000	23.5000	23.13000	23.50000	+1.293%	2,200	-46.777%
2025-09-17	23.45000	23.4500	23.10000	23.20000	-1.277%	17,801	-46.089%
2025-09-16	23.06000	23.5900	23.06000	23.50000	+1.293%	1,200	-46.777%
2025-09-15	23.72000	23.7200	23.20000	23.20000	-2.725%	2,900	-46.089%
2025-09-12	23.96000	24.0200	23.67000	23.85000	+1.059%	7,701	-47.558%
2025-09-11	23.95000	23.9600	23.34000	23.60000	-1.503%	25,246	-47.003%
2025-09-10	23.15000	23.9600	23.15000	23.96000	-0.167%	5,100	-47.799%
2025-09-09	24.00000	24.0000	23.83000	24.00000	0.000%	3,900	-47.886%
2025-09-08	24.00000	24.0000	24.00000	24.00000	0.000%	550	-47.886%
2025-09-05	24.06800	24.0680	23.15000	24.00000	+0.042%	3,211	-47.886%
2025-09-04	23.25000	23.9900	23.25000	23.99000	+3.853%	253,400	-47.865%
2025-09-03	23.39000	25.1900	23.00000	23.10000	+0.435%	24,599	-45.856%
2025-09-02	22.68000	23.3900	22.68000	23.00000	+1.331%	24,898	-45.620%
2025-08-29	22.22000	22.7400	22.22000	22.69800	+3.173%	15,150	-44.897%
2025-08-28	21.85000	22.4900	21.85000	22.00000	-0.045%	6,924	-43.149%
2025-08-27	21.85000	22.2200	21.31000	22.01000	+3.576%	12,530	-43.174%
2025-08-26	21.12000	21.9300	21.12000	21.25000	+0.520%	15,950	-41.142%
2025-08-25	21.50000	21.8600	21.13500	21.14000	-1.445%	258,200	-40.836%
2025-08-22	21.77000	22.1500	20.90000	21.45000	-0.823%	154,550	-41.691%
2025-08-21	21.67000	22.2200	21.02000	21.62800	-2.796%	3,059	-42.171%
2025-08-20	21.88200	22.2500	21.10000	22.25000	+2.843%	12,978	-43.787%
2025-08-19	22.15000	22.1500	21.21000	21.63500	-1.659%	9,562	-42.190%
2025-08-18	21.51000	22.0000	21.51000	22.00000	-3.804%	2,439	-43.149%
2025-08-15	22.88000	22.8800	21.51000	22.87000	+2.787%	6,219	-45.311%
2025-08-14	22.49000	22.9000	22.25000	22.25000	-0.416%	3,426	-43.787%
2025-08-13	22.18000	22.9300	22.18000	22.34300	+1.329%	6,125	-44.021%
2025-08-12	22.80000	23.3300	22.05000	22.05000	-2.434%	13,022	-43.278%
2025-08-11	22.37000	23.1600	22.30000	22.60000	+1.254%	9,325	-44.658%
2025-08-08	19.49000	22.3200	19.00000	22.32000	+17.474%	12,324	-43.964%
2025-08-07	18.60000	19.0000	18.50000	19.00000	+2.151%	3,313	-34.172%
2025-08-06	18.40000	18.6000	17.20000	18.60000	+1.087%	3,894,768	-32.756%
2025-08-05	18.60000	18.6000	18.00000	18.40000	-0.541%	19,199	-32.026%
2025-08-04	18.15000	18.6500	18.15000	18.50000	+0.886%	7,521	-32.393%
2025-08-01	17.60000	18.4125	17.50000	18.33750	+6.613%	30,809	-31.794%
2025-07-31	17.14000	17.3875	17.10000	17.20000	+0.880%	4,420	-27.283%
2025-07-30	17.23000	17.2500	17.05000	17.05000	-0.872%	5,132	-26.643%
2025-07-29	17.40000	17.6000	17.05000	17.20000	-0.693%	3,390	-27.283%
2025-07-28	17.48750	17.4875	17.15000	17.32000	-1.591%	4,500	-27.787%
2025-07-25	18.09500	18.0950	17.45000	17.60000	-1.676%	6,500	-28.936%
2025-07-24	17.95000	18.2500	17.85000	17.90000	+0.336%	13,076	-30.127%
2025-07-23	17.86500	17.9000	17.75000	17.84000	+0.507%	1,639	-29.892%
2025-07-22	17.95000	18.0000	17.75000	17.75000	-1.389%	5,254	-29.536%
2025-07-21	18.17750	18.2375	18.00000	18.00000	0.000%	1,905	-30.515%
2025-07-18	18.27750	18.3200	18.00000	18.00000	-1.800%	6,731	-30.515%
2025-07-17	18.50000	18.5100	18.25000	18.33000	-1.650%	401,105	-31.766%
2025-07-16	19.00000	19.0000	18.63750	18.63750	+3.141%	8,200	-32.892%
2025-07-15	18.18400	18.3400	18.07000	18.07000	-0.769%	3,470	-30.784%
2025-07-11	18.21250	18.2500	18.10000	18.21000	-0.573%	1,385	-31.316%
2025-07-10	18.00000	18.4500	17.75000	18.31500	+1.468%	12,300	-31.710%
2025-07-09	17.75000	18.0500	17.07000	18.05000	0.000%	4,228	-30.707%
2025-07-08	18.32800	18.3280	18.05000	18.05000	-0.386%	5,600	-30.707%
2025-07-07	18.50000	18.6000	18.10000	18.12000	-1.270%	8,400	-30.975%
2025-07-03	18.50000	18.5000	18.35300	18.35300	-0.795%	364	-31.851%
2025-07-02	18.36000	18.5000	18.10000	18.50000	0.000%	3,345	-32.393%
2025-07-01	18.38300	18.5000	18.35000	18.50000	+1.148%	71,781	-32.393%
2025-06-30	18.50000	18.5000	17.90000	18.29000	+0.219%	22,475	-31.617%
2025-06-27	18.19300	18.2500	17.98000	18.25000	0.000%	82,758	-31.467%
2025-06-26	17.75000	18.3800	17.75000	18.25000	+0.717%	58,898	-31.467%
2025-06-25	17.87000	18.1300	17.87000	18.12000	+0.110%	1,759	-30.975%
2025-06-24	17.91100	18.1000	17.85000	18.10000	+1.321%	202,450	-30.899%
2025-06-23	17.84500	17.8640	17.84500	17.86400	-0.257%	1,710	-29.986%
2025-06-20	17.90000	17.9925	17.75000	17.91000	+0.056%	21,555	-30.166%
2025-06-18	18.00000	18.1000	17.85000	17.90000	-1.810%	12,803	-30.127%
2025-06-17	18.18800	18.2400	17.95000	18.23000	-0.110%	647,950	-31.392%
2025-06-16	18.06600	18.3168	17.75000	18.25000	+0.275%	25,059	-31.467%
2025-06-13	18.14500	18.2000	18.04800	18.20000	-0.110%	11,790	-31.279%
2025-06-12	18.17500	18.2600	18.00000	18.22000	0.000%	39,720	-31.354%
2025-06-11	18.24000	18.4875	18.12500	18.22000	+0.110%	38,377	-31.354%
2025-06-10	18.49000	18.4900	18.07000	18.20000	-0.329%	9,851	-31.279%
2025-06-09	18.00000	18.3700	17.52000	18.26000	+1.444%	32,758	-31.504%
2025-06-06	18.20600	18.4300	17.00000	18.00000	+2.740%	121,593	-30.515%
2025-06-04	18.30000	18.3000	17.52000	17.52000	-4.262%	1,704	-28.611%
2025-06-03	19.18400	19.2500	18.26000	18.30000	-4.886%	12,372	-31.654%
2025-06-02	18.71000	19.2400	18.30750	19.24000	+2.833%	17,352	-34.993%
2025-05-30	18.61000	18.7100	18.61000	18.71000	+0.537%	3,764	-33.152%
2025-05-29	19.02000	19.0200	18.34100	18.61000	-2.310%	12,048	-32.793%
2025-05-28	19.40400	19.5000	18.60000	19.05000	+3.533%	59,538	-34.345%
2025-05-27	18.38750	18.8500	18.28800	18.40000	+0.822%	80,356	-32.026%
2025-05-23	18.45550	18.5500	18.15000	18.25000	+0.717%	14,933	-31.467%
2025-05-22	18.20000	19.6532	17.25000	18.12000	+13.427%	64,856	-30.975%
2025-05-21	16.00000	16.0750	15.90000	15.97500	-0.109%	1,506	-21.707%
2025-05-20	16.20000	16.2500	15.87250	15.99250	+1.669%	1,002	-21.793%
2025-05-19	15.75010	15.8450	15.73000	15.73000	-1.626%	900	-20.488%
2025-05-13	15.89200	15.9900	15.89200	15.99000	-1.235%	2,079	-21.780%
2025-05-12	15.90840	16.1900	15.90840	16.19000	+1.188%	2,698	-22.747%
2025-05-09	15.58000	16.2200	15.30000	16.00000	+2.564%	15,226	-21.829%
2025-05-07	16.25250	16.2525	15.60000	15.60000	+0.386%	813	-19.825%
2025-05-05	16.30750	16.3075	15.54000	15.54000	-5.128%	3,823	-19.515%
2025-05-02	16.38000	16.3800	16.38000	16.38000	+5.473%	564	-23.643%
2025-05-01	16.24000	16.3000	15.53000	15.53000	-4.372%	1,860	-19.464%
2025-04-30	16.24000	16.2400	15.94000	16.24000	+1.500%	1,401	-22.985%
2025-04-29	16.00000	16.0000	16.00000	16.00000	+6.454%	100	-21.829%
2025-04-28	15.03000	15.0300	15.03000	15.03000	-0.792%	631	-16.784%
2025-04-23	15.48000	15.9400	15.10000	15.15000	+2.642%	32,256	-17.444%
2025-04-22	15.71000	15.7100	14.76000	14.76000	-1.158%	6,500	-15.262%
2025-04-21	14.80000	14.9329	14.75000	14.93290	+0.830%	2,005	-16.243%
2025-04-17	15.40000	15.4000	14.81000	14.81000	-7.438%	262	-15.548%
2025-04-16	15.99000	16.0000	15.99000	16.00000	+0.125%	750	-21.829%
2025-04-14	15.01000	17.0200	15.01000	15.98000	+10.131%	1,445	-21.732%
2025-04-11	15.25800	15.2580	14.51000	14.51000	-5.179%	1,502	-13.802%
2025-04-10	15.15040	15.3500	15.01000	15.30250	+0.344%	2,216	-18.266%
2025-04-09	15.15000	16.0000	15.00000	15.25000	+0.329%	2,450	-17.985%
2025-04-08	15.20000	15.2000	15.20000	15.20000	+4.467%	300	-17.715%
2025-04-07	14.78000	14.7875	14.55000	14.55000	-3.065%	3,650	-14.039%
2025-04-04	16.01000	16.1350	15.01000	15.01000	-10.920%	1,503	-16.674%
2025-04-03	16.85000	16.8500	16.80000	16.85000	-2.826%	440	-25.773%
2025-03-31	17.06250	17.7600	16.95000	17.34000	-0.058%	3,820	-27.870%
2025-03-28	16.93750	17.3500	16.93750	17.35000	0.000%	921	-27.912%
2025-03-27	17.41960	17.5000	17.33250	17.35000	-0.187%	1,981	-27.912%
2025-03-26	17.86600	18.0500	17.38250	17.38250	-1.655%	15,280	-28.047%
2025-03-24	17.54000	18.1000	17.15000	17.67500	+8.702%	1,551	-29.237%
2025-03-21	16.84000	17.2400	16.00000	16.26000	-4.801%	3,825	-23.079%
2025-03-19	16.61500	17.0800	16.61500	17.08000	+5.759%	92,724	-26.772%
2025-03-18	16.01000	16.2200	15.96250	16.15000	+0.937%	11,463	-22.555%
2025-03-17	15.90000	16.0000	15.67750	16.00000	-0.990%	11,116	-21.829%
2025-03-14	15.88000	16.1600	15.74250	16.16000	+11.065%	2,516	-22.603%
2025-03-13	14.76000	15.0000	14.55000	14.55000	-6.129%	1,398	-14.039%
2025-03-12	15.50000	15.5000	15.50000	15.50000	+3.333%	100	-19.308%
2025-03-11	15.15200	15.1520	15.00000	15.00000	-2.534%	2,592	-16.618%
2025-03-10	16.25000	16.2500	15.01000	15.39000	-1.661%	2,150	-18.731%
2025-03-07	16.00000	16.1200	15.65000	15.65000	-2.249%	1,914	-20.081%
2025-03-06	16.01000	16.0100	16.01000	16.01000	+0.063%	1,002	-21.878%
2025-03-05	16.00000	16.0000	16.00000	16.00000	-0.621%	210	-21.829%
2025-03-04	16.00000	16.1020	16.00000	16.10000	-0.679%	1,450	-22.315%
2025-03-03	16.82600	16.9600	16.21000	16.21000	-7.635%	500	-22.842%
2025-02-28	17.55000	17.5500	17.55000	17.55000	+0.286%	1,200	-28.733%
2025-02-27	17.50000	17.5000	17.50000	17.50000	0.000%	100	-28.530%
2025-02-26	17.90000	17.9000	17.40000	17.50000	-2.398%	8,000	-28.530%
2025-02-25	17.04160	17.9300	16.70000	17.93000	+3.642%	10,424	-30.244%
2025-02-24	17.35000	17.4200	16.90000	17.30000	+0.465%	15,518	-27.703%
2025-02-21	17.22000	17.2200	17.22000	17.22000	-4.862%	100	-27.368%
2025-02-20	17.50000	18.1000	17.50000	18.10000	+3.429%	8,153	-30.899%
2025-02-18	17.47000	17.7900	17.39000	17.50000	+0.633%	8,973	-28.530%
2025-02-14	17.39000	17.4700	17.39000	17.39000	-0.429%	1,246	-28.078%
2025-02-13	17.25000	17.4650	17.25000	17.46500	+2.917%	461	-28.386%
2025-02-11	16.97000	16.9700	16.97000	16.97000	-4.233%	100	-26.298%
2025-02-10	17.68000	17.7200	17.68000	17.72000	-0.393%	2,294	-29.417%
2025-02-06	17.22000	17.7900	17.22000	17.79000	+10.497%	6,280	-29.695%
2025-02-05	16.15000	16.4475	16.10000	16.10000	0.000%	2,455	-22.315%
2025-02-04	16.00000	16.4825	15.88000	16.10000	-0.494%	23,360	-22.315%
2025-02-03	16.25000	16.2500	16.18000	16.18000	+1.522%	1,369	-22.699%
2025-01-31	16.27000	16.2700	15.93750	15.93750	+1.837%	750	-21.523%
2025-01-30	15.65000	15.6500	15.65000	15.65000	-4.281%	110	-20.081%
2025-01-29	16.34000	16.8900	15.50000	16.35000	-1.506%	3,146	-23.503%
2025-01-27	17.25000	17.6500	16.50000	16.60000	-6.082%	19,025	-24.655%
2025-01-24	17.67500	17.6750	17.67500	17.67500	+1.000%	161	-29.237%
2025-01-23	17.35000	17.5000	17.25000	17.50000	-1.408%	1,625	-28.530%
2025-01-21	18.00000	18.1000	17.25000	17.75000	+0.852%	14,359	-29.536%
2025-01-17	18.00000	18.0000	17.00000	17.60000	-2.168%	3,877	-28.936%
2025-01-16	17.95000	18.0000	17.31000	17.99000	+0.223%	10,490	-30.476%
2025-01-15	17.94000	17.9500	17.65000	17.95000	+0.112%	5,363	-30.321%
2025-01-14	17.50000	17.9400	17.50000	17.93000	+5.471%	4,964	-30.244%
2025-01-13	17.57500	17.5750	17.00000	17.00000	-1.163%	1,209	-26.428%
2025-01-10	17.38700	17.9125	17.20000	17.20000	-0.764%	2,735	-27.283%
2025-01-07	17.92000	17.9200	17.10000	17.33250	-2.572%	10,029	-27.839%
2025-01-06	17.40000	17.9500	16.95000	17.79000	+2.241%	21,887	-29.695%
2025-01-03	17.00000	17.7000	16.50000	17.40000	+2.353%	46,052	-28.119%
2025-01-02	17.00000	17.0000	16.93750	17.00000	0.000%	6,000	-26.428%
2024-12-31	16.75000	17.0000	16.46920	17.00000	+1.493%	5,502	-26.428%
2024-12-30	16.17250	16.7500	16.17250	16.75000	+2.446%	2,000	-25.330%
2024-12-27	16.42500	16.7500	16.35000	16.35000	-1.802%	14,617	-23.503%
2024-12-26	15.89000	16.6500	15.89000	16.65000	+1.835%	2,167	-24.881%
2024-12-23	16.17500	16.6500	16.17500	16.35000	+2.766%	7,900	-23.503%
2024-12-20	16.00000	16.0000	15.91000	15.91000	+2.645%	950	-21.387%
2024-12-19	15.75000	15.7500	15.50000	15.50000	-2.973%	4,450	-19.308%
2024-12-18	16.50000	16.5000	15.97500	15.97500	-3.123%	4,017	-21.707%
2024-12-17	15.86000	16.5000	15.86000	16.49000	+1.455%	5,929	-24.152%
2024-12-16	16.21250	16.3000	15.97850	16.25350	+0.392%	8,820	-23.049%
2024-12-13	16.08250	16.1900	15.50000	16.19000	+0.015%	11,365	-22.747%
2024-12-12	16.10000	16.5000	16.10000	16.18750	+3.766%	1,501	-22.735%
2024-12-11	16.25000	16.3500	15.60000	15.60000	-4.000%	7,114	-19.825%
2024-12-10	15.32000	16.2500	15.32000	16.25000	+6.557%	74,200	-23.032%
2024-12-09	15.18000	15.5000	15.00000	15.25000	+0.461%	21,269	-17.985%
2024-12-06	14.90050	15.1800	14.90050	15.18000	+0.897%	3,828	-17.607%
2024-12-05	14.69500	15.0450	14.69500	15.04500	+1.235%	500	-16.867%
2024-12-04	14.86150	14.8615	14.86150	14.86150	+0.077%	207	-15.841%
2024-12-03	14.77150	15.1800	14.67000	14.85000	-2.174%	1,020	-15.776%
2024-12-02	15.13000	15.1800	14.95890	15.18000	+0.530%	5,000	-17.607%
2024-11-29	15.03000	15.1500	15.03000	15.10000	-0.330%	4,677	-17.170%
2024-11-27	14.82230	15.1500	14.82230	15.15000	+1.531%	8,774	-17.444%
2024-11-26	14.75000	15.1500	14.54000	14.92150	-0.771%	6,659	-16.179%
2024-11-25	14.75000	15.2500	14.75000	15.03750	+3.156%	26,361	-16.826%
2024-11-22	14.19450	14.7500	14.19450	14.57750	-1.169%	2,011	-14.201%
2024-11-21	14.35000	14.7500	14.28500	14.75000	+3.509%	9,914	-15.205%
2024-11-20	14.41250	14.5000	14.25000	14.25000	-3.390%	700	-12.229%
2024-11-19	14.35000	14.7500	14.25000	14.75000	+2.787%	58,334	-15.205%
2024-11-18	14.21000	14.5000	13.50000	14.35000	+6.296%	162,603	-12.841%
2024-11-15	14.21000	14.2100	13.50000	13.50000	-0.735%	512	-7.353%
2024-11-14	13.52800	13.6000	13.52800	13.60000	+0.369%	776	-8.035%
2024-11-13	13.90000	14.0000	13.37500	13.55000	-1.598%	22,279	-7.695%
2024-11-12	13.56000	14.3100	13.20000	13.77000	+1.176%	48,269	-9.170%
2024-11-11	12.83500	13.6100	12.62000	13.61000	+5.504%	40,064	-8.102%
2024-11-08	12.66000	13.2500	12.53000	12.90000	+1.575%	102,592	-3.044%
2024-11-07	12.05000	12.7491	12.05000	12.70000	+8.085%	6,138	-1.517%
2024-11-06	9.00000	12.3134	9.00000	11.75000	+68.338%	13,721	+6.445%
2024-11-05	6.78000	6.9800	6.74000	6.98000	+7.385%	1,529	+79.188%
2024-11-04	7.00000	7.0300	6.50000	6.50000	-7.539%	4,839	+92.420%
2024-11-01	6.30000	7.0300	6.30000	7.03000	+5.240%	2,423	+77.913%
2024-10-31	6.88750	6.9625	6.68000	6.68000	-4.298%	4,114	+87.235%
2024-10-30	7.01000	7.0550	6.92500	6.98000	-0.286%	800	+79.188%
2024-10-29	6.82000	7.3000	6.82000	7.00000	-5.405%	2,300	+78.676%
2024-10-28	7.40000	7.4000	7.40000	7.40000	+0.441%	695	+69.018%
2024-10-25	7.36750	7.3675	7.36750	7.36750	-1.767%	300	+69.763%
2024-10-23	7.30000	7.5000	7.21000	7.50000	+2.564%	407,874	+66.764%
2024-10-22	7.21000	7.5000	7.21000	7.31250	+1.422%	105,820	+71.040%
2024-10-21	7.19000	7.2100	7.19000	7.21000	+1.406%	206	+73.472%
2024-10-18	7.11000	7.1100	7.11000	7.11000	+1.282%	500	+75.911%
2024-10-14	6.99000	7.0200	6.99000	7.02000	+7.176%	200	+78.167%
2024-10-11	6.55000	6.7500	6.10000	6.55000	+2.104%	1,250	+90.951%
2024-10-10	6.37000	6.4150	6.37000	6.41500	+2.476%	1,116	+94.970%
2024-10-04	5.63500	6.2600	5.63500	6.26000	+13.612%	3,120	+99.797%
2024-10-03	5.51000	5.5100	5.51000	5.51000	-8.319%	300	+126.993%
2024-10-02	6.15000	6.1550	6.01000	6.01000	+1.008%	5,845	+108.108%
2024-09-25	5.91400	6.0400	5.80000	5.95000	-3.252%	5,187	+110.207%
2024-09-11	6.15000	6.1500	6.15000	6.15000	-4.651%	100	+103.371%
2024-09-09	6.30000	6.5000	6.30000	6.45000	+3.200%	4,659	+93.912%
2024-09-06	6.00000	6.2500	6.00000	6.25000	+4.341%	336	+100.117%
2024-08-23	5.80000	5.9900	5.80000	5.99000	+13.878%	2,100	+108.803%
2024-08-19	5.26000	5.2600	5.26000	5.26000	-2.593%	136	+137.781%
2024-08-15	5.40000	5.4000	5.40000	5.40000	-0.369%	400	+131.617%
2024-08-13	5.42000	5.4200	5.42000	5.42000	-0.820%	1,000	+130.762%
2024-08-12	5.43000	5.4648	5.40000	5.46480	+1.576%	921	+128.870%
2024-08-08	5.38000	5.3800	5.38000	5.38000	+1.778%	500	+132.478%
2024-08-06	5.25000	5.2860	5.25000	5.28600	+4.055%	209	+136.612%
2024-08-05	5.00000	5.0800	5.00000	5.08000	-8.633%	6,645	+146.207%

.dark-mode .vyXKVr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vyXKVr{ color: #333333; background-color: white; border: 2px solid #333333; }FMCCSFREDDIE MAC VAR RATE PFDstock OTC Preferred Stock

FMCCS
FREDDIE MAC VAR RATE PFD
stock OTC Preferred Stock