Dark

FMCCT
FREDDIE MAC 6.42% PFD
stock OTC Preferred Stock

EOD

Aug 4, 2026

15.25USD+1.342%(+0.20)710

Pre-market

0.00USD-100.000%(-15.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	15.105269	15.250000	15.105269	15.250000	+1.342%	710	0.000%
2026-08-03	14.500000	15.048000	14.500000	15.048000	+5.157%	1,400	+1.342%
2026-07-30	14.310000	14.310000	14.310000	14.310000	-1.001%	125	+6.569%
2026-07-29	14.300000	14.454754	14.300000	14.454754	+1.082%	610	+5.502%
2026-07-28	14.250000	14.300000	14.250000	14.300000	+0.421%	220	+6.643%
2026-07-27	14.250000	14.250000	14.000000	14.240000	+2.446%	648	+7.093%
2026-07-23	13.900000	13.900000	13.900000	13.900000	-0.201%	270,626	+9.712%
2026-07-21	14.000000	14.000000	13.800000	13.928000	+1.295%	513	+9.492%
2026-07-17	13.750000	13.750000	13.750000	13.750000	+0.134%	110	+10.909%
2026-07-16	14.000000	14.000000	13.731635	13.731635	+0.968%	273	+11.057%
2026-07-15	14.000000	14.000000	13.546000	13.600000	-7.797%	10,844	+12.132%
2026-07-14	14.660000	14.750000	13.440000	14.750000	-0.539%	1,710	+3.390%
2026-07-13	14.950000	14.950000	14.830000	14.830000	-1.120%	342	+2.832%
2026-07-10	14.950000	14.998000	14.950000	14.998000	-1.588%	759	+1.680%
2026-07-09	15.000000	15.240000	15.000000	15.240000	-0.587%	700	+0.066%
2026-07-08	15.510000	15.510000	15.330000	15.330000	-3.281%	566	-0.522%
2026-07-07	15.510000	15.850000	15.510000	15.850000	+1.603%	1,700	-3.785%
2026-07-06	16.010958	16.010958	15.600000	15.600000	+0.128%	872	-2.244%
2026-07-01	15.850000	15.850000	15.580000	15.580000	-2.564%	1,289	-2.118%
2026-06-30	15.990000	15.990000	15.990000	15.990000	0.000%	100	-4.628%
2026-06-29	16.250000	16.273800	15.960000	15.990000	-0.125%	1,306	-4.628%
2026-06-26	15.960000	16.060000	15.960000	16.010000	-1.477%	700	-4.747%
2026-06-25	16.250000	16.250000	16.250000	16.250000	0.000%	200	-6.154%
2026-06-24	15.974000	16.290000	15.974000	16.250000	-1.216%	1,362	-6.154%
2026-06-23	16.250000	16.450000	16.080000	16.450000	-1.201%	1,200	-7.295%
2026-06-22	16.650000	16.650000	16.650000	16.650000	+0.909%	500	-8.408%
2026-06-18	16.080000	16.500000	16.080000	16.500000	+1.041%	5,274	-7.576%
2026-06-17	16.330000	16.330000	16.330000	16.330000	-5.333%	134	-6.614%
2026-06-15	16.950000	17.250000	16.950000	17.250000	+1.770%	2,823	-11.594%
2026-06-10	16.560000	17.160000	15.810000	16.950000	-0.761%	1,067	-10.029%
2026-06-09	17.080000	17.080000	17.080000	17.080000	+0.471%	953	-10.714%
2026-06-05	17.060000	17.060000	16.560000	17.000000	-1.791%	2,800	-10.294%
2026-06-03	17.750000	17.750000	17.310000	17.310000	-2.807%	600	-11.901%
2026-06-02	18.310000	18.310000	17.810000	17.810000	-5.517%	489	-14.374%
2026-05-29	18.408600	18.850000	18.408600	18.850000	-0.789%	600	-19.098%
2026-05-22	19.000000	19.000000	19.000000	19.000000	0.000%	100	-19.737%
2026-05-20	18.499667	19.000000	18.499667	19.000000	+3.987%	2,202	-19.737%
2026-05-19	18.400000	18.400000	18.271500	18.271500	-3.935%	290	-16.537%
2026-05-18	19.020000	19.020000	19.020000	19.020000	-1.705%	150	-19.821%
2026-05-15	19.350000	19.350000	19.350000	19.350000	+0.290%	141	-21.189%
2026-05-13	18.440000	19.294000	18.300000	19.294000	+4.292%	5,850	-20.960%
2026-05-07	18.500000	18.500000	18.500000	18.500000	-2.116%	541	-17.568%
2026-05-06	18.410000	18.900000	18.400000	18.900000	+2.550%	3,350	-19.312%
2026-05-04	18.000000	18.430000	18.000000	18.430000	+3.191%	511	-17.254%
2026-05-01	17.860000	17.860000	17.860000	17.860000	-0.590%	100	-14.614%
2026-04-30	17.956441	18.000000	17.956441	17.966000	+2.663%	600	-15.117%
2026-04-29	17.500000	17.500000	17.500000	17.500000	-1.685%	61,246	-12.857%
2026-04-28	17.750000	17.800000	17.750000	17.800000	-2.690%	200	-14.326%
2026-04-24	18.292000	18.292000	18.292000	18.292000	-3.726%	100	-16.630%
2026-04-22	18.580000	19.000000	18.580000	19.000000	0.000%	300	-19.737%
2026-04-21	19.650000	19.650000	19.000000	19.000000	-3.308%	1,600	-19.737%
2026-04-20	19.156000	19.714000	19.000000	19.650000	-2.963%	2,456	-22.392%
2026-04-14	19.250000	20.250000	19.250000	20.250000	+5.195%	256	-24.691%
2026-04-13	19.250000	20.366000	19.250000	19.250000	-3.750%	1,420	-20.779%
2026-04-10	19.580000	20.000000	19.580000	20.000000	+8.992%	1,230	-23.750%
2026-04-09	18.350000	18.350000	18.350000	18.350000	+0.273%	250	-16.894%
2026-04-08	18.250000	18.300000	17.650000	18.300000	+2.235%	561	-16.667%
2026-04-07	17.900000	17.900000	17.900000	17.900000	-1.918%	950	-14.804%
2026-04-06	17.900000	18.250000	17.900000	18.250000	+0.275%	1,631	-16.438%
2026-04-02	18.000000	18.200000	17.900000	18.200000	-1.087%	925	-16.209%
2026-04-01	17.880000	18.400000	17.880000	18.400000	+0.938%	450	-17.120%
2026-03-31	17.210000	18.229000	17.000000	18.229000	+5.983%	711	-16.342%
2026-03-30	17.045300	17.200000	17.045300	17.200000	+2.580%	320	-11.337%
2026-03-27	16.767400	16.767400	16.767400	16.767400	-3.469%	228	-9.050%
2026-03-24	16.770000	17.370000	16.770000	17.370000	-0.172%	400	-12.205%
2026-03-20	16.070000	17.400000	16.070000	17.400000	+5.455%	863	-12.356%
2026-03-19	14.940000	16.770000	14.940000	16.500000	+3.774%	1,824	-7.576%
2026-03-18	17.810000	17.810000	14.950000	15.900000	-10.423%	4,175	-4.088%
2026-03-17	18.070000	18.070000	16.920000	17.750000	-6.085%	3,714	-14.085%
2026-03-16	19.000000	19.087500	18.420000	18.900000	-2.587%	802	-19.312%
2026-03-13	19.259100	19.402000	19.160000	19.402000	-2.404%	643	-21.400%
2026-03-12	19.880000	19.880000	19.880000	19.880000	+0.114%	378	-23.290%
2026-03-10	19.366000	19.857400	19.210000	19.857400	-3.135%	3,500	-23.202%
2026-03-05	19.220000	20.500000	19.220000	20.500000	+0.490%	373	-25.610%
2026-03-03	21.200000	21.450000	20.400000	20.400000	-3.088%	16,300	-25.245%
2026-03-02	20.800000	21.050000	20.703000	21.050000	+0.718%	8,010	-27.553%
2026-02-26	20.600000	20.900000	20.500000	20.900000	-0.731%	1,137	-27.033%
2026-02-25	21.080000	21.116000	21.054000	21.054000	-1.248%	9,246	-27.567%
2026-02-20	21.320000	21.320000	21.320000	21.320000	+2.102%	100	-28.471%
2026-02-19	20.250000	20.881000	20.250000	20.881000	-1.523%	2,170	-26.967%
2026-02-17	20.940000	21.370300	20.940000	21.204000	-0.075%	3,324	-28.080%
2026-02-13	21.383500	21.383500	21.014000	21.220000	+0.772%	9,536	-28.134%
2026-02-12	21.148700	21.200000	21.010000	21.057500	-7.840%	2,450	-27.579%
2026-02-11	21.598000	22.848750	21.030000	22.848750	+2.003%	2,500	-33.257%
2026-02-06	22.000000	22.400000	22.000000	22.400000	-0.444%	200	-31.920%
2026-02-05	21.212500	22.500000	21.212500	22.500000	+6.132%	1,125	-32.222%
2026-02-04	21.000000	21.200000	20.510000	21.200000	+1.679%	2,031	-28.066%
2026-02-03	20.900000	20.900000	20.500000	20.850000	-0.714%	700	-26.859%
2026-02-02	20.013700	21.000000	20.013700	21.000000	+3.755%	4,279	-27.381%
2026-01-30	19.750000	20.240000	19.750000	20.240000	+6.099%	331	-24.654%
2026-01-29	18.560000	19.820000	18.560000	19.076600	-1.362%	7,208	-20.059%
2026-01-28	19.500000	19.500000	18.706000	19.340000	-2.569%	2,228	-21.148%
2026-01-27	19.750000	19.850000	19.200000	19.850000	+0.253%	400	-23.174%
2026-01-26	19.938000	19.938000	19.600000	19.800000	-1.980%	760	-22.980%
2026-01-23	20.200000	20.200000	20.200000	20.200000	-0.247%	150	-24.505%
2026-01-22	19.948700	20.250000	19.948700	20.250000	-0.246%	368	-24.691%
2026-01-21	19.800000	20.300000	19.800000	20.300000	+2.525%	608	-24.877%
2026-01-20	19.460000	19.800000	19.400000	19.800000	-5.714%	5,099	-22.980%
2026-01-16	20.410000	21.000000	20.410000	21.000000	-0.474%	822	-27.381%
2026-01-15	22.100000	22.900000	20.100000	21.100000	-8.221%	2,960	-27.725%
2026-01-14	23.933600	23.933600	22.500000	22.990000	-6.163%	1,241	-33.667%
2026-01-09	24.350000	24.600000	24.350000	24.500000	+0.616%	547	-37.755%
2026-01-08	25.200000	25.390000	24.190000	24.350000	-3.488%	625	-37.372%
2026-01-05	25.230000	25.230000	25.230000	25.230000	-1.059%	272	-39.556%
2025-12-31	25.250000	25.500000	25.250000	25.500000	+4.082%	205	-40.196%
2025-12-29	23.520000	24.500000	23.520000	24.500000	-2.000%	1,300	-37.755%
2025-12-26	24.813750	25.000000	24.597700	25.000000	0.000%	400	-39.000%
2025-12-24	25.000000	25.000000	25.000000	25.000000	+3.306%	120	-39.000%
2025-12-23	24.200000	24.200000	24.200000	24.200000	-4.158%	148	-36.983%
2025-12-18	24.900000	25.250000	24.500000	25.250000	+4.124%	1,250	-39.604%
2025-12-17	24.500000	24.698000	24.250000	24.250000	-0.371%	1,000	-37.113%
2025-12-16	23.950000	24.340400	23.768500	24.340400	+0.002%	1,635	-37.347%
2025-12-15	25.300000	25.300000	23.950000	24.340000	+0.954%	610	-37.346%
2025-12-12	24.227000	24.227000	24.110000	24.110000	-3.752%	841	-36.748%
2025-12-10	25.050000	25.050000	25.050000	25.050000	-0.040%	103	-39.122%
2025-12-08	25.050000	25.060000	25.050000	25.060000	-1.841%	449	-39.146%
2025-12-05	23.950000	25.530000	23.950000	25.530000	-0.661%	341	-40.266%
2025-11-25	24.361400	25.700000	24.361400	25.700000	-2.725%	555	-40.661%
2025-11-24	24.210000	26.420000	24.210000	26.420000	+5.680%	675	-42.279%
2025-11-21	24.780000	25.174500	24.780000	25.000000	-1.575%	463	-39.000%
2025-11-20	25.750000	25.750000	23.950000	25.400000	-4.331%	6,051	-39.961%
2025-11-19	26.540000	26.550000	26.540000	26.550000	-1.448%	870	-42.561%
2025-11-14	25.000000	26.940000	24.898500	26.940000	+7.760%	3,441	-43.393%
2025-11-13	26.350000	26.350000	23.700000	25.000000	-8.306%	5,296	-39.000%
2025-11-11	26.360000	27.264700	26.360000	27.264700	+1.962%	354	-44.067%
2025-11-10	26.740000	26.740000	26.740000	26.740000	-1.872%	1,002	-42.969%
2025-11-07	26.850000	27.250000	26.360000	27.250000	0.000%	601	-44.037%
2025-11-06	27.250000	27.250000	27.250000	27.250000	0.000%	100	-44.037%
2025-11-05	27.008000	27.250000	27.008000	27.250000	-1.268%	250	-44.037%
2025-11-03	27.600000	27.910000	27.600000	27.600000	-1.252%	1,008	-44.746%
2025-10-30	27.600000	27.950000	27.600000	27.950000	-0.179%	2,500	-45.438%
2025-10-29	28.450000	28.450000	27.100000	28.000000	-1.547%	5,800	-45.536%
2025-10-28	28.500000	28.500000	28.400000	28.440000	-1.078%	9,673	-46.378%
2025-10-23	28.750000	28.750000	28.750000	28.750000	-0.519%	325	-46.957%
2025-10-22	28.500000	28.900000	28.500000	28.900000	0.000%	200	-47.232%
2025-10-21	27.391700	28.900000	27.391700	28.900000	-1.027%	741	-47.232%
2025-10-17	29.130000	29.200000	29.130000	29.200000	+2.456%	3,425	-47.774%
2025-10-16	27.150000	28.500000	27.150000	28.500000	-1.656%	5,248	-46.491%
2025-10-15	27.000000	28.980000	26.760000	28.980000	+6.937%	1,401	-47.378%
2025-10-14	27.100000	27.100000	27.100000	27.100000	-1.455%	1,641	-43.727%
2025-10-13	27.400000	27.950000	27.210000	27.500000	-0.181%	3,531	-44.545%
2025-10-09	27.400000	27.550000	27.400000	27.550000	+0.547%	330	-44.646%
2025-10-08	29.000000	29.000000	27.350000	27.400000	-2.143%	1,502	-44.343%
2025-10-07	28.794000	28.794000	27.488000	28.000000	-2.979%	2,710	-45.536%
2025-10-06	28.859800	28.859800	28.859800	28.859800	-0.139%	702	-47.158%
2025-10-03	27.700000	29.670000	27.360000	28.900000	+4.554%	9,912	-47.232%
2025-10-02	27.760000	27.760000	27.558000	27.641200	-1.281%	1,531	-44.829%
2025-10-01	28.000000	28.000000	28.000000	28.000000	+0.036%	169	-45.536%
2025-09-30	27.100000	27.990000	27.100000	27.990000	+1.164%	1,520	-45.516%
2025-09-29	27.820000	27.900000	27.600000	27.668000	-0.475%	2,365	-44.882%
2025-09-26	27.800000	27.800000	27.800000	27.800000	0.000%	215	-45.144%
2025-09-25	27.100000	27.820000	27.100000	27.800000	-0.714%	502	-45.144%
2025-09-24	27.900000	28.790000	27.110000	28.000000	0.000%	1,327	-45.536%
2025-09-23	27.877500	28.000000	27.100000	28.000000	-0.533%	100,500	-45.536%
2025-09-22	28.292000	28.292000	28.150000	28.150000	+0.178%	1,280	-45.826%
2025-09-19	28.100000	28.100000	28.100000	28.100000	-1.885%	400	-45.730%
2025-09-17	28.640000	28.640000	28.640000	28.640000	+0.845%	351	-46.753%
2025-09-16	28.400000	28.400000	28.400000	28.400000	-1.526%	120	-46.303%
2025-09-15	28.590000	28.840000	28.000000	28.840000	+1.549%	525	-47.122%
2025-09-12	27.878000	28.400000	27.878000	28.400000	+1.429%	3,246	-46.303%
2025-09-11	27.400000	28.400000	27.202000	28.000000	+0.937%	2,450	-45.536%
2025-09-10	27.981000	27.981000	26.750000	27.740000	-0.036%	800	-45.025%
2025-09-09	27.900000	28.340000	27.750000	27.750000	-0.538%	1,775	-45.045%
2025-09-05	27.900000	27.900000	27.900000	27.900000	0.000%	330	-45.341%
2025-09-04	27.900000	27.900000	27.900000	27.900000	+1.138%	127	-45.341%
2025-09-03	27.170000	27.800000	26.330000	27.586000	+0.679%	1,958	-44.718%
2025-09-02	26.914000	27.400000	26.914000	27.400000	+1.481%	1,073	-44.343%
2025-08-28	27.000000	27.000000	27.000000	27.000000	+0.746%	388	-43.519%
2025-08-27	26.550000	26.800000	26.170000	26.800000	+0.752%	5,235	-43.097%
2025-08-22	26.650000	26.800000	26.600000	26.600000	-0.188%	570	-42.669%
2025-08-21	26.000000	26.700000	26.000000	26.650000	-0.411%	3,430	-42.777%
2025-08-19	26.760000	26.760000	26.760000	26.760000	-0.742%	310	-43.012%
2025-08-18	26.960000	26.960000	26.960000	26.960000	+0.298%	150	-43.435%
2025-08-15	25.800000	26.880000	25.800000	26.880000	+4.186%	300	-43.266%
2025-08-14	26.900000	26.900000	25.500000	25.800000	-2.457%	5,700	-40.891%
2025-08-13	26.400000	26.450000	26.400000	26.450000	-0.189%	2,414	-42.344%
2025-08-12	26.260000	26.990000	26.260000	26.500000	+0.914%	9,682	-42.453%
2025-08-11	26.020000	26.608000	26.020000	26.260000	+2.980%	9,140	-41.927%
2025-08-08	22.750000	25.500000	22.750000	25.500000	+10.870%	43,462	-40.196%
2025-08-07	22.260000	23.000000	22.200000	23.000000	+3.604%	7,759	-33.696%
2025-08-06	22.200000	22.200000	22.200000	22.200000	0.000%	224	-31.306%
2025-08-05	22.150000	22.200000	22.000000	22.200000	-1.333%	1,100	-31.306%
2025-08-04	21.620000	22.500000	21.620000	22.500000	+4.046%	454	-32.222%
2025-08-01	22.250000	22.250000	21.625000	21.625000	+2.976%	200	-29.480%
2025-07-31	21.223000	21.223000	21.000000	21.000000	-2.148%	405	-27.381%
2025-07-30	21.461000	21.461000	21.461000	21.461000	+3.178%	300	-28.941%
2025-07-28	20.560000	20.800000	20.400000	20.800000	-0.905%	4,139	-26.683%
2025-07-25	21.500000	21.500000	20.622500	20.990000	-4.591%	7,096	-27.346%
2025-07-24	21.740000	22.000000	21.740000	22.000000	+1.617%	300	-30.682%
2025-07-23	21.540000	21.660000	21.540000	21.650000	-0.688%	500	-29.561%
2025-07-22	21.864000	21.864000	21.780000	21.800000	-2.360%	910	-30.046%
2025-07-18	22.300000	22.436000	21.750000	22.327000	+0.799%	1,760	-31.697%
2025-07-17	22.175000	22.175000	22.000000	22.150000	-0.449%	6,730	-31.151%
2025-07-16	22.250000	22.250000	22.000000	22.250000	-1.076%	5,706	-31.461%
2025-07-15	22.350000	22.492000	22.150000	22.492000	+0.861%	779	-32.198%
2025-07-11	22.300000	22.300000	22.300000	22.300000	+0.225%	172	-31.614%
2025-07-10	21.800000	22.250000	21.800000	22.250000	+3.009%	2,523	-31.461%
2025-07-09	21.600000	21.600000	21.600000	21.600000	+0.465%	284	-29.398%
2025-07-08	22.000000	22.240000	21.500000	21.500000	-1.938%	822	-29.070%
2025-07-07	21.823000	21.930000	21.823000	21.925000	-0.296%	1,300	-30.445%
2025-07-03	21.990000	21.990000	21.990000	21.990000	-0.045%	100	-30.650%
2025-07-01	21.600000	22.000000	19.845000	22.000000	-1.301%	7,310	-30.682%
2025-06-30	22.255500	22.290000	22.255500	22.290000	+2.224%	2,010	-31.584%
2025-06-27	21.740000	21.818000	21.740000	21.805000	+1.419%	2,165	-30.062%
2025-06-26	21.600000	21.700000	21.500000	21.500000	+1.176%	4,023	-29.070%
2025-06-24	20.792500	21.250000	20.640000	21.250000	+2.163%	2,404	-28.235%
2025-06-23	20.640000	20.800000	20.640000	20.800000	-0.192%	3,236	-26.683%
2025-06-20	20.800000	20.840000	20.640000	20.840000	+0.589%	451	-26.823%
2025-06-18	20.901000	21.450000	20.640000	20.718000	-4.150%	1,159	-26.393%
2025-06-17	20.648000	21.615000	20.560000	21.615000	+0.348%	600	-29.447%
2025-06-16	20.379600	21.540000	20.310000	21.540000	-0.920%	1,000	-29.201%
2025-06-13	20.310000	21.740000	20.310000	21.740000	+5.024%	3,132	-29.853%
2025-06-12	20.700000	20.700000	20.133000	20.700000	+0.194%	1,351	-26.329%
2025-06-11	20.450000	20.660000	20.400000	20.660000	+1.523%	2,727	-26.186%
2025-06-09	19.180000	20.350000	19.180000	20.350000	+1.143%	523	-25.061%
2025-06-06	20.500000	20.500000	20.010000	20.120000	+0.802%	975	-24.205%
2025-06-04	19.710000	19.960000	19.460000	19.960000	-4.726%	412	-23.597%
2025-06-03	21.240000	21.240000	19.940000	20.950000	-1.770%	1,035	-27.208%
2025-06-02	21.000000	21.600000	20.360000	21.327500	+0.601%	8,100	-28.496%
2025-05-30	20.500000	21.200000	20.500000	21.200000	+3.415%	5,368	-28.066%
2025-05-29	20.252500	20.850000	20.000000	20.500000	-1.513%	4,935	-25.610%
2025-05-28	20.690000	20.815000	20.690000	20.815000	+0.168%	639	-26.736%
2025-05-27	19.370000	20.780000	19.370000	20.780000	+3.152%	11,922	-26.612%
2025-05-23	19.546000	20.145000	19.500000	20.145000	-2.634%	3,487	-24.299%
2025-05-22	18.000000	20.690000	18.000000	20.690000	+13.370%	16,224	-26.293%
2025-05-21	17.508000	18.250000	17.508000	18.250000	-1.298%	488	-16.438%
2025-05-20	17.510000	18.490000	17.510000	18.490000	+1.315%	541	-17.523%
2025-05-19	17.500000	18.250000	17.500000	18.250000	0.000%	350	-16.438%
2025-05-16	17.500000	18.250000	17.500000	18.250000	0.000%	345	-16.438%
2025-05-09	17.750000	18.250000	17.250000	18.250000	-0.109%	3,061	-16.438%
2025-05-07	18.142500	18.490000	17.750000	18.270000	-1.616%	805	-16.530%
2025-05-06	18.570000	18.570000	18.324000	18.570000	+4.620%	601	-17.878%
2025-05-02	17.750000	17.750000	17.750000	17.750000	-2.204%	1,154	-14.085%
2025-05-01	18.150000	18.150000	18.150000	18.150000	+1.002%	300	-15.978%
2025-04-30	17.970000	17.970000	17.970000	17.970000	+2.686%	151	-15.136%
2025-04-28	17.500000	17.500000	17.500000	17.500000	+3.550%	101	-12.857%
2025-04-25	16.900000	16.900000	16.900000	16.900000	+1.198%	100	-9.763%
2025-04-24	16.800000	16.800000	16.700000	16.700000	0.000%	331	-8.683%
2025-04-23	16.697500	16.750000	16.697500	16.700000	-0.299%	478	-8.683%
2025-04-22	16.400000	16.750000	16.400000	16.750000	+0.904%	1,001	-8.955%
2025-04-21	16.000000	16.600000	16.000000	16.600000	-1.190%	200	-8.133%
2025-04-17	16.535000	16.800000	16.535000	16.800000	-1.176%	575	-9.226%
2025-04-16	16.510000	17.000000	16.510000	17.000000	-1.904%	386	-10.294%
2025-04-15	17.298200	17.330000	17.277000	17.330000	-1.028%	14,690	-12.002%
2025-04-14	16.910000	17.990000	15.960000	17.510000	+7.095%	7,176	-12.907%
2025-04-11	16.350000	16.350000	16.350000	16.350000	-2.271%	230	-6.728%
2025-04-10	16.730000	16.730000	16.730000	16.730000	-1.006%	250	-8.846%
2025-04-09	15.500000	16.900000	15.500000	16.900000	+9.032%	4,500	-9.763%
2025-04-08	16.250000	16.500000	15.500000	15.500000	+0.324%	4,760	-1.613%
2025-04-07	15.750000	16.400000	14.850000	15.450000	-3.195%	13,053	-1.294%
2025-04-04	17.500000	17.660000	15.960000	15.960000	-10.085%	3,575	-4.449%
2025-04-03	17.750000	17.750000	17.750000	17.750000	-1.875%	200	-14.085%
2025-04-01	18.089200	18.089200	18.089200	18.089200	-3.985%	110	-15.696%
2025-03-31	18.840000	18.840000	18.840000	18.840000	+2.951%	100	-19.055%
2025-03-28	18.400000	18.400000	18.000000	18.300000	-5.280%	1,100	-16.667%
2025-03-27	19.362000	19.362000	19.250000	19.320000	+1.417%	605	-21.066%
2025-03-25	18.566400	19.050000	18.566400	19.050000	-1.499%	300	-19.948%
2025-03-24	18.150000	19.340000	18.150000	19.340000	+7.087%	2,900	-21.148%
2025-03-20	17.974000	18.060000	17.930000	18.060000	-0.496%	1,701	-15.559%
2025-03-19	17.840000	18.150000	17.798000	18.150000	+1.966%	1,600	-15.978%
2025-03-18	17.800000	17.800000	17.800000	17.800000	+0.056%	100	-14.326%
2025-03-17	17.250000	17.790000	17.250000	17.790000	+6.655%	574	-14.278%
2025-03-14	16.680000	16.680000	16.680000	16.680000	+0.301%	140	-8.573%
2025-03-13	16.500000	16.630000	15.690000	16.630000	+1.526%	1,307	-8.298%
2025-03-11	16.479000	16.500000	15.972000	16.380000	-1.781%	4,790	-6.899%
2025-03-10	16.677000	16.677000	16.677000	16.677000	-2.474%	100	-8.557%
2025-03-07	17.114000	17.114000	16.510000	17.100000	-2.118%	3,216	-10.819%
2025-03-06	16.966000	17.470000	16.966000	17.470000	-0.682%	1,400	-12.707%
2025-03-05	16.560000	17.590000	16.560000	17.590000	+1.383%	301	-13.303%
2025-03-04	17.746000	17.746000	16.250000	17.350000	-4.408%	10,201	-12.104%
2025-03-03	18.250000	18.250000	17.750000	18.150000	-4.423%	1,833	-15.978%
2025-02-28	18.410000	18.990000	18.410000	18.990000	-0.315%	1,186	-19.695%
2025-02-27	18.500000	19.050000	18.500000	19.050000	+0.263%	300	-19.948%
2025-02-26	19.000000	19.000000	19.000000	19.000000	0.000%	609	-19.737%
2025-02-25	18.625000	19.000000	18.500000	19.000000	0.000%	13,240	-19.737%
2025-02-24	18.580000	19.000000	18.580000	19.000000	-0.419%	1,050	-19.737%
2025-02-19	19.080000	19.080000	19.080000	19.080000	-0.052%	111	-20.073%
2025-02-18	19.000000	19.090000	19.000000	19.090000	+2.086%	722	-20.115%
2025-02-13	18.700000	18.700000	18.700000	18.700000	-2.807%	162	-18.449%
2025-02-10	19.240000	19.240000	19.240000	19.240000	+0.707%	1,240	-20.738%
2025-02-07	19.105000	19.105000	19.105000	19.105000	-0.365%	162	-20.178%
2025-02-06	17.950000	19.190000	17.950000	19.175000	+4.553%	40,291	-20.469%
2025-02-05	17.950000	18.340000	17.702500	18.340000	+2.401%	2,254	-16.848%
2025-02-04	17.200000	17.950000	17.150000	17.910000	+5.353%	4,712	-14.852%
2025-02-03	17.050000	17.050000	17.000000	17.000000	-1.163%	495	-10.294%
2025-01-31	17.240000	17.240000	17.065000	17.200000	+0.175%	5,543	-11.337%
2025-01-30	17.370000	17.370000	17.170000	17.170000	-1.886%	526	-11.182%
2025-01-29	17.100000	17.500000	17.100000	17.500000	-5.278%	25,811	-12.857%
2025-01-28	18.480000	18.480000	18.475200	18.475200	+1.792%	201	-17.457%
2025-01-27	18.150000	18.290000	18.070000	18.150000	-0.548%	4,393	-15.978%
2025-01-24	18.418000	18.418000	18.000000	18.250000	0.000%	4,402	-16.438%
2025-01-23	18.410000	18.410000	18.250000	18.250000	-2.197%	736	-16.438%
2025-01-22	19.170000	19.170000	18.660000	18.660000	-2.660%	2,804	-18.274%
2025-01-21	19.550000	19.550000	19.170000	19.170000	-1.186%	2,974	-20.449%
2025-01-17	19.375000	19.400000	19.340000	19.400000	+0.362%	4,367	-21.392%
2025-01-16	19.122000	19.330000	18.820000	19.330000	-0.872%	2,241	-21.107%
2025-01-15	19.370000	19.500000	19.370000	19.500000	+0.762%	910	-21.795%
2025-01-14	18.820000	19.352500	18.820000	19.352500	+0.847%	701	-21.199%
2025-01-13	18.835000	19.330000	18.835000	19.190000	-0.441%	6,006	-20.532%
2025-01-10	18.750000	19.360000	18.750000	19.275000	-0.490%	916,231	-20.882%
2025-01-08	18.950000	19.380000	18.950000	19.370000	-0.514%	864	-21.270%
2025-01-07	19.490000	19.490000	18.822500	19.470000	+3.016%	1,611	-21.674%
2025-01-06	19.500000	19.500000	18.810000	18.900000	-3.077%	1,852	-19.312%
2025-01-03	18.500000	19.500000	18.500000	19.500000	+3.945%	1,527	-21.795%
2024-12-31	18.210000	18.760000	18.210000	18.760000	+3.020%	1,093	-18.710%
2024-12-30	18.006000	18.210000	17.870000	18.210000	-0.027%	2,200	-16.255%
2024-12-27	17.790000	18.215000	17.790000	18.215000	+2.217%	3,709	-16.278%
2024-12-26	17.820000	17.820000	17.820000	17.820000	+0.169%	105	-14.422%
2024-12-23	17.250000	17.790000	17.240000	17.790000	+1.195%	2,476	-14.278%
2024-12-20	17.628000	17.628000	17.580000	17.580000	-1.291%	253	-13.254%
2024-12-19	17.400000	17.810000	17.400000	17.810000	-0.391%	1,806	-14.374%
2024-12-18	17.880000	17.880000	17.880000	17.880000	+0.789%	400,000	-14.709%
2024-12-17	17.250000	17.740000	17.250000	17.740000	+0.056%	14,500	-14.036%
2024-12-16	16.890000	17.730000	16.890000	17.730000	+1.314%	578	-13.988%
2024-12-13	17.119000	17.500000	17.050000	17.500000	+1.449%	808	-12.857%
2024-12-12	16.850000	17.617500	16.850000	17.250000	-2.677%	4,377	-11.594%
2024-12-11	16.660000	17.724500	16.660000	17.724500	-1.036%	30,241	-13.961%
2024-12-10	16.400000	18.000000	16.350000	17.910000	+8.545%	16,808	-14.852%
2024-12-09	16.500000	16.500000	16.500000	16.500000	+1.538%	839	-7.576%
2024-12-06	15.800000	16.250000	15.800000	16.250000	+3.834%	2,408	-6.154%
2024-12-05	15.700000	16.025000	15.650000	15.650000	-0.949%	1,761	-2.556%
2024-12-04	15.700000	15.800000	15.500000	15.800000	+0.637%	13,753	-3.481%
2024-12-03	16.017500	16.017500	15.500000	15.700000	+1.290%	7,720	-2.866%
2024-12-02	16.200000	16.200000	15.500000	15.500000	-1.587%	5,692	-1.613%
2024-11-29	15.750000	15.750000	15.750000	15.750000	-0.316%	1,706	-3.175%
2024-11-27	15.990000	15.990000	15.800000	15.800000	-1.188%	3,108	-3.481%
2024-11-26	15.500000	15.990000	15.400000	15.990000	0.000%	9,288	-4.628%
2024-11-25	15.300000	16.130000	15.010000	15.990000	+5.545%	296,692	-4.628%
2024-11-22	15.150000	15.600000	15.150000	15.150000	+0.265%	2,095	+0.660%
2024-11-21	15.000000	15.110000	15.000000	15.110000	+2.747%	1,906	+0.927%
2024-11-20	15.250000	15.617500	14.678400	14.706000	-4.791%	1,628	+3.699%
2024-11-19	15.000000	15.680000	15.000000	15.446000	+5.075%	11,473	-1.269%
2024-11-18	14.875000	15.000000	14.700000	14.700000	+1.379%	86,230	+3.741%
2024-11-15	14.990000	14.990000	14.500000	14.500000	-0.412%	47,012	+5.172%
2024-11-14	14.840000	14.840000	14.500000	14.560000	-0.274%	12,322	+4.739%
2024-11-13	14.420000	14.600000	14.420000	14.600000	0.000%	53,500	+4.452%
2024-11-12	14.500000	14.650000	14.420800	14.600000	+2.456%	75,259	+4.452%
2024-11-11	13.880000	14.310000	13.880000	14.250000	+5.166%	52,682	+7.018%
2024-11-08	13.150000	13.595000	13.027000	13.550000	+1.727%	5,886	+12.546%
2024-11-07	11.250000	13.560000	11.250000	13.320000	+7.854%	12,454	+14.489%
2024-11-06	10.884000	12.360000	10.000000	12.350000	+77.443%	20,946	+23.482%
2024-11-05	6.860000	7.100000	6.860000	6.960000	+7.077%	63,949	+119.109%
2024-11-04	6.710000	6.710000	6.500000	6.500000	-2.985%	6,450	+134.615%
2024-11-01	6.796000	6.796000	6.700000	6.700000	-6.294%	1,100	+127.612%
2024-10-31	7.150000	7.150000	7.150000	7.150000	0.000%	180	+113.287%
2024-10-30	6.510000	7.560000	6.510000	7.150000	-1.243%	939	+113.287%
2024-10-29	7.100000	7.250000	7.100000	7.240000	-1.023%	2,530	+110.635%
2024-10-28	7.450000	7.450000	7.186600	7.314800	-3.753%	3,718	+108.481%
2024-10-25	7.600000	7.600000	7.600000	7.600000	+1.638%	183	+100.658%
2024-10-24	7.477500	7.477500	7.477500	7.477500	+0.369%	101	+103.945%
2024-10-22	7.210000	7.537500	7.210000	7.450000	+0.438%	260,877	+104.698%
2024-10-21	7.420000	7.420000	7.417500	7.417500	-0.168%	202	+105.595%
2024-10-17	7.075000	7.430000	7.050000	7.430000	+5.390%	21,150	+105.249%
2024-10-16	7.150000	7.150000	7.050000	7.050000	+0.142%	7,601	+116.312%
2024-10-15	6.975200	7.040000	6.975200	7.040000	0.000%	700	+116.619%
2024-10-14	6.800000	7.040000	6.800000	7.040000	+3.529%	600	+116.619%
2024-10-11	6.650000	6.800000	6.650000	6.800000	+3.817%	3,350	+124.265%
2024-10-10	6.200000	6.800000	6.200000	6.550000	+5.987%	24,286	+132.824%
2024-10-09	6.150000	6.180000	5.950000	6.180000	+1.311%	3,270	+146.764%
2024-10-08	6.150000	6.150000	6.100000	6.100000	-0.648%	500	+150.000%
2024-10-07	6.040000	6.160000	6.040000	6.139800	+0.901%	402,005	+148.379%
2024-10-04	6.085000	6.085000	6.085000	6.085000	+0.579%	390	+150.616%
2024-10-02	5.950000	6.100000	5.950000	6.050000	-2.576%	4,800	+152.066%
2024-09-27	6.200000	6.210000	6.010000	6.210000	+2.323%	566	+145.572%
2024-09-25	6.130000	6.130000	6.000000	6.069000	+1.150%	18,339	+151.277%
2024-09-24	6.062000	6.110000	6.000000	6.000000	-1.639%	2,815	+154.167%
2024-09-23	6.040000	6.100000	6.000000	6.100000	-0.164%	159,921	+150.000%
2024-09-20	5.960000	6.110000	5.960000	6.110000	+0.788%	1,950	+149.591%
2024-09-19	6.100000	6.100000	6.058000	6.062200	-0.620%	2,500	+151.559%
2024-09-16	6.200000	6.200000	6.100000	6.100000	-0.164%	310	+150.000%

.dark-mode .PqGd1R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PqGd1R{ color: #333333; background-color: white; border: 2px solid #333333; }FMCCTFREDDIE MAC 6.42% PFDstock OTC Preferred Stock

FMCCT
FREDDIE MAC 6.42% PFD
stock OTC Preferred Stock