Dark

FMCKI
FREDDIE MAC 6.55 PR
stock OTC

Inactive

Jul 2, 2024

3.98USD+30.328%(+0.93)200

Pre-market

0.00USD-100.000%(-3.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-04	3.0500	3.0500	3.0500	3.0500	-1.613%	200	0.000%
2024-04-03	3.1600	3.1600	3.0775	3.1000	-2.208%	4,425	-1.613%
2024-04-02	3.1700	3.1700	3.1700	3.1700	+0.635%	100	-3.785%
2024-03-28	3.1500	3.1500	3.1500	3.1500	0.000%	250	-3.175%
2024-03-27	3.2050	3.2400	3.1500	3.1500	+1.286%	5,595	-3.175%
2024-03-26	3.2600	3.2600	3.1100	3.1100	-7.988%	6,023	-1.929%
2024-03-25	3.3800	3.3800	3.3800	3.3800	-0.588%	1,060	-9.763%
2024-03-21	3.3800	3.4000	3.3800	3.4000	+0.592%	3,333	-10.294%
2024-03-20	3.4000	3.4000	3.3500	3.3800	-1.458%	17,201	-9.763%
2024-03-15	3.2000	3.4300	3.2000	3.4300	+10.289%	3,519	-11.079%
2024-03-14	3.1500	3.5000	3.1100	3.1100	-4.308%	5,299	-1.929%
2024-03-13	3.2500	3.2500	3.2500	3.2500	-1.813%	450	-6.154%
2024-03-12	3.4500	3.4500	3.3000	3.3100	-3.499%	4,400	-7.855%
2024-03-11	3.2000	3.4300	3.2000	3.4300	+1.780%	1,258	-11.079%
2024-03-08	3.2000	3.4000	3.2000	3.3700	+4.334%	11,480	-9.496%
2024-03-07	3.2000	3.2300	3.1800	3.2300	+6.250%	6,208	-5.573%
2024-03-06	2.9500	3.2300	2.9000	3.0400	+4.467%	37,500	+0.329%
2024-03-05	2.7000	2.9500	2.7000	2.9100	+2.105%	70,811	+4.811%
2024-02-26	2.9000	2.9200	2.6400	2.8500	-3.061%	82,995	+7.018%
2024-02-23	2.9400	2.9400	2.9400	2.9400	+1.730%	3,500	+3.741%
2024-02-22	2.8300	2.8900	2.8300	2.8900	+1.332%	105,000	+5.536%
2024-02-20	2.8520	2.8520	2.8520	2.8520	+0.070%	234	+6.942%
2024-02-16	2.8500	2.8500	2.8500	2.8500	-3.390%	181	+7.018%
2024-02-15	2.9000	2.9500	2.9000	2.9500	+1.724%	900	+3.390%
2024-02-14	2.8900	2.9000	2.8000	2.9000	+6.227%	11,365	+5.172%
2024-02-13	2.7300	2.7300	2.7300	2.7300	+2.825%	935	+11.722%
2024-02-08	2.8800	2.8800	2.6550	2.6550	-3.455%	2,314	+14.878%
2024-02-07	2.7700	2.7700	2.7500	2.7500	-3.509%	3,400	+10.909%
2024-02-06	2.8800	2.8800	2.8500	2.8500	-1.724%	500	+7.018%
2024-02-02	2.9000	2.9000	2.9000	2.9000	-1.695%	2,000	+5.172%
2024-01-31	3.0400	3.0500	2.8930	2.9500	-4.221%	35,950	+3.390%
2024-01-30	3.0800	3.0800	3.0800	3.0800	-0.645%	338	-0.974%
2024-01-26	3.1500	3.1500	2.9100	3.1000	-2.208%	8,807	-1.613%
2024-01-25	3.1700	3.1700	3.1700	3.1700	-6.765%	100	-3.785%
2024-01-24	3.4000	3.4000	3.4000	3.4000	+7.937%	620	-10.294%
2024-01-23	3.1900	3.1900	3.1300	3.1500	-3.077%	1,600	-3.175%
2024-01-22	3.0000	3.2500	3.0000	3.2500	+8.333%	14,252	-6.154%
2024-01-19	2.8300	3.0000	2.7500	3.0000	+6.176%	75,649	+1.667%
2024-01-18	2.9500	2.9500	2.8255	2.8255	+1.363%	4,927	+7.945%
2024-01-17	2.6325	2.8000	2.6050	2.7875	+9.314%	19,150	+9.417%
2024-01-16	2.5500	2.6300	2.5500	2.5500	0.000%	36,520	+19.608%
2024-01-12	2.4000	2.5500	2.3800	2.5500	0.000%	21,023	+19.608%
2024-01-11	2.5000	2.5500	2.4600	2.5500	+2.000%	2,115	+19.608%
2024-01-10	2.4985	2.5000	2.4985	2.5000	+3.306%	5,300	+22.000%
2024-01-09	2.4200	2.4200	2.4200	2.4200	-0.820%	500	+26.033%
2024-01-08	2.4400	2.4400	2.4400	2.4400	+4.721%	100	+25.000%
2024-01-05	2.3500	2.3500	2.3300	2.3300	-4.508%	1,500	+30.901%
2024-01-04	2.3100	2.4400	2.3100	2.4400	+0.412%	1,200	+25.000%
2024-01-03	2.3100	2.4300	2.3100	2.4300	-0.410%	27,698	+25.514%
2024-01-02	2.4000	2.4400	2.4000	2.4400	+5.172%	300,748	+25.000%
2023-12-29	2.4000	2.4000	2.3200	2.3200	-3.333%	6,800	+31.466%
2023-12-28	2.4800	2.4800	2.4000	2.4000	-4.000%	400	+27.083%
2023-12-27	2.5000	2.5000	2.4500	2.5000	0.000%	40,715	+22.000%
2023-12-26	2.4300	2.5000	2.4000	2.5000	+10.132%	3,200	+22.000%
2023-12-22	2.2460	2.4100	2.2460	2.2700	0.000%	6,900	+34.361%
2023-12-21	2.2700	2.2700	2.2700	2.2700	0.000%	1,200	+34.361%
2023-12-20	2.0000	2.2700	2.0000	2.2700	+10.732%	18,330	+34.361%
2023-12-19	1.8500	2.0500	1.8500	2.0500	+3.015%	3,120,119	+48.780%
2023-12-18	1.8500	1.9900	1.8100	1.9900	+5.291%	6,501	+53.266%
2023-12-14	1.8500	1.8900	1.8500	1.8900	+2.162%	10,000	+61.376%
2023-12-13	1.8500	1.8500	1.8500	1.8500	+7.558%	3,100	+64.865%
2023-12-08	1.7200	1.7200	1.7200	1.7200	-7.027%	12,000	+77.326%
2023-12-07	1.7575	1.8500	1.7575	1.8500	+5.714%	969	+64.865%
2023-12-06	1.7525	1.7525	1.7200	1.7500	0.000%	4,018	+74.286%
2023-12-05	1.7525	1.7525	1.7200	1.7500	+1.744%	9,400	+74.286%
2023-12-04	1.7200	1.7200	1.7200	1.7200	0.000%	2,150	+77.326%
2023-12-01	1.7200	1.7200	1.7200	1.7200	-4.444%	2,600	+77.326%
2023-11-30	1.7500	1.8200	1.7500	1.8000	0.000%	13,662	+69.444%
2023-11-27	1.8000	1.8000	1.8000	1.8000	+0.840%	4,700	+69.444%
2023-11-22	1.7500	1.8250	1.7500	1.7850	+5.000%	1,844	+70.868%
2023-11-20	1.7510	1.7510	1.7000	1.7000	0.000%	6,901	+79.412%
2023-11-17	1.7000	1.8500	1.7000	1.7000	-4.762%	1,000	+79.412%
2023-11-16	1.6700	1.7850	1.6700	1.7850	-4.545%	2,273	+70.868%
2023-11-15	1.6000	1.8700	1.6000	1.8700	+13.162%	3,600	+63.102%
2023-11-14	1.6630	1.6630	1.6500	1.6525	-1.048%	5,024	+84.569%
2023-11-13	1.6950	1.8600	1.6500	1.6700	-1.765%	21,922	+82.635%
2023-11-10	1.9000	1.9100	1.7000	1.7000	-5.556%	30,997	+79.412%
2023-11-09	1.9100	1.9100	1.8000	1.8000	-3.743%	3,900	+69.444%
2023-11-06	1.8700	1.8700	1.8700	1.8700	-4.103%	100	+63.102%
2023-11-03	1.8700	1.9500	1.8700	1.9500	+3.723%	7,503	+56.410%
2023-11-02	1.9800	1.9800	1.8800	1.8800	-3.590%	8,730	+62.234%
2023-10-31	1.9200	1.9500	1.8950	1.9500	+1.563%	3,000	+56.410%
2023-10-25	1.8800	1.9200	1.8750	1.9200	0.000%	18,815	+58.854%
2023-10-24	1.8770	1.9200	1.8770	1.9200	+2.128%	10,300	+58.854%
2023-10-23	1.9000	1.9000	1.8800	1.8800	0.000%	7,617	+62.234%
2023-10-20	1.9300	1.9300	1.8800	1.8800	-1.571%	1,011	+62.234%
2023-10-18	1.9100	1.9100	1.8900	1.9100	-2.551%	10,076	+59.686%
2023-10-17	1.9800	1.9800	1.9100	1.9600	-1.508%	5,860	+55.612%
2023-10-13	1.9400	1.9900	1.9400	1.9900	+1.531%	5,745	+53.266%
2023-10-12	1.9600	1.9600	1.9600	1.9600	+1.031%	300	+55.612%
2023-10-11	1.9000	1.9400	1.8800	1.9400	-0.513%	3,600	+57.216%
2023-10-05	1.9100	1.9500	1.9100	1.9500	-1.015%	3,692	+56.410%
2023-10-03	1.9900	1.9900	1.9700	1.9700	0.000%	4,000	+54.822%
2023-10-02	1.9700	1.9700	1.9700	1.9700	-1.500%	4,000	+54.822%
2023-09-29	2.0000	2.0000	2.0000	2.0000	+5.820%	5,000	+52.500%
2023-09-28	1.8900	1.8900	1.8900	1.8900	-5.500%	1,828	+61.376%
2023-09-27	2.0000	2.0000	2.0000	2.0000	0.000%	5,500	+52.500%
2023-09-26	1.9875	2.0050	1.9500	2.0000	-0.498%	21,550	+52.500%
2023-09-25	1.9900	2.0100	1.9900	2.0100	+0.752%	15,000	+51.741%
2023-09-20	1.9500	1.9950	1.9500	1.9950	-1.724%	999	+52.882%
2023-09-19	2.0300	2.0300	2.0300	2.0300	0.000%	2,250	+50.246%
2023-09-18	1.9500	2.0300	1.9500	2.0300	+1.500%	110,923	+50.246%
2023-09-15	1.9100	2.0300	1.9100	2.0000	0.000%	60,542	+52.500%
2023-09-14	2.0000	2.0200	2.0000	2.0000	0.000%	20,701	+52.500%
2023-09-13	1.8800	2.0000	1.8800	2.0000	+0.503%	11,417	+52.500%
2023-09-12	1.9200	1.9900	1.9000	1.9900	0.000%	2,301	+53.266%
2023-09-08	1.9700	1.9900	1.9700	1.9900	+2.051%	2,700	+53.266%
2023-09-07	2.0000	2.0000	1.9500	1.9500	-1.515%	3,300	+56.410%
2023-09-06	1.9800	1.9800	1.9800	1.9800	-3.415%	2,500	+54.040%
2023-08-31	2.0500	2.0500	2.0500	2.0500	+2.705%	500	+48.780%
2023-08-30	2.0025	2.0025	1.9700	1.9960	-3.575%	1,466	+52.806%
2023-08-29	2.0200	2.1000	1.9700	2.0700	0.000%	52,730	+47.343%
2023-08-28	2.0800	2.1000	2.0700	2.0700	+5.076%	50,800	+47.343%
2023-08-25	1.9900	2.0000	1.9700	1.9700	-6.635%	19,000	+54.822%
2023-08-24	1.9700	2.1100	1.9700	2.1100	+5.500%	3,060	+44.550%
2023-08-23	2.0075	2.0800	1.9975	2.0000	-4.762%	5,560	+52.500%
2023-08-22	2.0400	2.1000	2.0400	2.1000	-0.943%	200	+45.238%
2023-08-21	2.0675	2.1400	1.9900	2.1200	-1.852%	20,469	+43.868%
2023-08-18	2.1600	2.1600	2.0650	2.1600	+0.348%	5,710	+41.204%
2023-08-17	1.9100	2.1525	1.9100	2.1525	+1.533%	25,600	+41.696%
2023-08-15	2.0600	2.1400	2.0600	2.1200	+2.913%	12,000	+43.868%
2023-08-14	1.9000	2.1500	1.9000	2.0600	+11.351%	9,705	+48.058%
2023-08-11	1.8400	1.8500	1.8400	1.8500	+2.778%	232	+64.865%
2023-08-10	1.8000	1.8000	1.8000	1.8000	0.000%	101	+69.444%
2023-08-09	1.8150	1.8150	1.8000	1.8000	-4.762%	4,700	+69.444%
2023-08-04	1.8100	1.8900	1.8100	1.8900	+5.000%	600	+61.376%
2023-08-02	1.8000	1.8000	1.8000	1.8000	-1.099%	2,418	+69.444%
2023-08-01	1.8200	1.8200	1.8200	1.8200	-1.622%	400	+67.582%
2023-07-31	1.8500	1.8500	1.8500	1.8500	+1.648%	526	+64.865%
2023-07-27	1.8200	1.8200	1.8200	1.8200	-3.191%	500	+67.582%
2023-07-25	1.8800	1.8800	1.8800	1.8800	+1.075%	300	+62.234%
2023-07-20	1.8500	1.8600	1.8500	1.8600	0.000%	2,300	+63.978%
2023-07-19	1.8800	1.8800	1.8400	1.8600	+2.762%	6,526	+63.978%
2023-07-18	1.8100	1.8100	1.8100	1.8100	+1.685%	100	+68.508%
2023-07-17	1.7900	1.7900	1.7800	1.7800	-1.111%	7,600	+71.348%
2023-07-14	1.8000	1.8000	1.8000	1.8000	+2.857%	2,439	+69.444%
2023-07-13	1.7500	1.7500	1.7470	1.7500	-1.685%	3,191	+74.286%
2023-07-12	1.7800	1.7800	1.7800	1.7800	+2.299%	100	+71.348%
2023-07-11	1.7400	1.7400	1.7400	1.7400	-0.571%	450	+75.287%
2023-07-06	1.7700	1.8200	1.7400	1.7500	-0.568%	5,201	+74.286%
2023-07-05	1.8200	1.8200	1.7600	1.7600	-3.297%	4,632	+73.295%
2023-07-03	1.9000	1.9000	1.7900	1.8200	-2.151%	7,240	+67.582%
2023-06-30	1.8600	1.8800	1.8300	1.8600	0.000%	22,400	+63.978%
2023-06-29	1.8075	1.8600	1.8075	1.8600	+16.250%	1,414	+63.978%
2023-06-28	1.9000	1.9000	1.6000	1.6000	-12.568%	4,699	+90.625%
2023-06-27	1.8150	1.8440	1.8000	1.8300	0.000%	15,401	+66.667%
2023-06-26	1.7500	1.8600	1.7500	1.8300	+3.390%	33,095	+66.667%
2023-06-23	1.6800	1.7700	1.6800	1.7700	+2.907%	2,500	+72.316%
2023-06-21	1.6800	1.7200	1.6700	1.7200	+8.006%	1,810	+77.326%
2023-06-20	1.5800	1.5925	1.5800	1.5925	-5.769%	202	+91.523%
2023-06-16	1.6500	1.6900	1.6500	1.6900	-1.744%	1,021	+80.473%
2023-06-15	1.4100	1.7200	1.4100	1.7200	+22.857%	24,870	+77.326%
2023-06-14	1.3000	1.4000	1.3000	1.4000	+8.527%	12,520	+117.857%
2023-06-13	1.2800	1.2900	1.2700	1.2900	-2.273%	7,951	+136.434%
2023-06-12	1.2800	1.3200	1.2800	1.3200	+0.763%	210	+131.061%
2023-06-09	1.3100	1.3100	1.3100	1.3100	+2.344%	5,326	+132.824%
2023-06-08	1.2700	1.2900	1.2700	1.2800	0.000%	4,003	+138.281%
2023-06-07	1.2625	1.2800	1.2500	1.2800	-2.290%	15,861	+138.281%
2023-06-06	1.2800	1.3100	1.2800	1.3100	+0.191%	1,120	+132.824%
2023-06-05	1.2800	1.3075	1.2800	1.3075	-0.191%	320	+133.270%
2023-05-26	1.2300	1.3260	1.2300	1.3100	+9.167%	2,350	+132.824%
2023-05-23	1.2500	1.2500	1.2000	1.2000	-12.727%	7,000	+154.167%
2023-05-22	1.3000	1.3750	1.3000	1.3750	-1.079%	1,660	+121.818%
2023-05-19	1.3600	1.3900	1.3600	1.3900	+1.944%	14,063	+119.424%
2023-05-18	1.3635	1.3635	1.3500	1.3635	+1.000%	2,200	+123.689%
2023-05-17	1.3500	1.3500	1.3500	1.3500	+0.746%	2,278	+125.926%
2023-05-16	1.3000	1.3400	1.2600	1.3400	+3.876%	22,380	+127.612%
2023-05-15	1.3300	1.3300	1.2900	1.2900	-3.008%	5,694	+136.434%
2023-05-11	1.3000	1.3300	1.2900	1.3300	0.000%	6,910	+129.323%
2023-05-10	1.3400	1.3400	1.3300	1.3300	+2.308%	200	+129.323%
2023-05-09	1.3000	1.3000	1.3000	1.3000	+2.362%	1,000	+134.615%
2023-05-05	1.3300	1.3300	1.2700	1.2700	-0.781%	3,100	+140.157%
2023-05-04	1.3000	1.3000	1.2800	1.2800	-5.185%	2,926	+138.281%
2023-05-03	1.3800	1.3800	1.3500	1.3500	0.000%	1,211	+125.926%
2023-05-01	1.2750	1.4040	1.2750	1.3500	+3.846%	13,389	+125.926%
2023-04-28	1.3550	1.3550	1.2700	1.3000	-2.985%	25,766	+134.615%
2023-04-27	1.3400	1.3400	1.3400	1.3400	+4.933%	100	+127.612%
2023-04-26	1.3650	1.3650	1.2770	1.2770	-6.103%	4,401	+138.841%
2023-04-24	1.4200	1.4200	1.3600	1.3600	-2.857%	652	+124.265%
2023-04-21	1.4000	1.4000	1.4000	1.4000	0.000%	315	+117.857%
2023-04-20	1.4000	1.4000	1.4000	1.4000	+2.190%	562	+117.857%
2023-04-19	1.3800	1.4000	1.3700	1.3700	-0.725%	6,002	+122.628%
2023-04-18	1.3930	1.3930	1.3700	1.3800	-0.719%	8,460	+121.014%
2023-04-17	1.3600	1.4000	1.3425	1.3900	+2.206%	17,555	+119.424%
2023-04-14	1.3900	1.3900	1.3600	1.3600	-2.158%	148,872	+124.265%
2023-04-13	1.3500	1.3900	1.3365	1.3900	+6.107%	4,200	+119.424%
2023-04-12	1.3262	1.3300	1.3100	1.3100	-0.758%	3,500	+132.824%
2023-04-11	1.3700	1.3700	1.3200	1.3200	-3.650%	1,900	+131.061%
2023-04-10	1.3650	1.3700	1.3650	1.3700	+1.859%	416	+122.628%
2023-04-06	1.3700	1.3700	1.3450	1.3450	0.000%	351	+126.766%
2023-04-05	1.3625	1.3625	1.3300	1.3450	+0.373%	49,288	+126.766%
2023-04-04	1.3700	1.3700	1.3400	1.3400	-1.471%	32,936	+127.612%
2023-04-03	1.3700	1.3700	1.3600	1.3600	-0.730%	948	+124.265%
2023-03-31	1.3700	1.3700	1.3700	1.3700	-0.182%	157	+122.628%
2023-03-30	1.3800	1.3800	1.3500	1.3725	-0.543%	22,071	+122.222%
2023-03-29	1.3800	1.4000	1.3700	1.3800	0.000%	4,951	+121.014%
2023-03-28	1.3800	1.3800	1.3800	1.3800	+0.473%	704	+121.014%
2023-03-27	1.3800	1.3800	1.3735	1.3735	-0.471%	12,002	+122.060%
2023-03-24	1.4000	1.4000	1.3700	1.3800	-4.167%	91,900	+121.014%
2023-03-23	1.4200	1.4400	1.4100	1.4400	+3.597%	84,000	+111.806%
2023-03-22	1.4400	1.4400	1.3900	1.3900	-2.113%	83,769	+119.424%
2023-03-21	1.4500	1.4500	1.4200	1.4200	+2.158%	400,503	+114.789%
2023-03-20	1.4000	1.4100	1.3900	1.3900	-1.418%	22,880	+119.424%
2023-03-17	1.4500	1.4500	1.4100	1.4100	+1.989%	789	+116.312%
2023-03-16	1.4250	1.4500	1.3825	1.3825	-4.655%	6,300	+120.615%
2023-03-15	1.4500	1.4500	1.3600	1.4500	+5.072%	8,600	+110.345%
2023-03-14	1.4000	1.4000	1.3800	1.3800	-0.719%	4,500	+121.014%
2023-03-13	1.4000	1.4500	1.3700	1.3900	+0.725%	86,882	+119.424%
2023-03-10	1.5000	1.5000	1.3800	1.3800	-10.968%	44,819	+121.014%
2023-03-09	1.5938	1.6000	1.5500	1.5500	-5.488%	5,800	+96.774%
2023-03-08	1.6375	1.6500	1.5750	1.6400	+2.500%	15,000	+85.976%
2023-03-07	1.6500	1.6500	1.6000	1.6000	-3.030%	2,560	+90.625%
2023-03-06	1.7700	1.7700	1.6500	1.6500	-2.941%	1,149	+84.848%
2023-03-03	1.7900	1.7900	1.7000	1.7000	-4.762%	1,700	+79.412%
2023-03-02	1.7850	1.7850	1.7850	1.7850	-1.517%	100	+70.868%
2023-03-01	1.8400	1.8400	1.8125	1.8125	+4.769%	227	+68.276%
2023-02-28	1.7500	1.7500	1.7300	1.7300	-1.705%	1,800	+76.301%
2023-02-27	1.8100	1.8100	1.7600	1.7600	-4.348%	10,605	+73.295%
2023-02-24	1.8400	1.8400	1.8400	1.8400	-0.541%	1,400	+65.761%
2023-02-23	1.8500	1.8500	1.8500	1.8500	+3.352%	100	+64.865%
2023-02-21	1.7900	1.7900	1.7900	1.7900	-1.105%	327	+70.391%
2023-02-16	1.7800	1.8100	1.7800	1.8100	+1.685%	3,202	+68.508%
2023-02-15	1.8150	1.8150	1.7800	1.7800	-3.784%	283	+71.348%
2023-02-14	1.9300	1.9300	1.7800	1.8500	-4.639%	5,507	+64.865%
2023-02-10	1.9400	1.9400	1.9400	1.9400	-0.513%	1,000	+57.216%
2023-02-08	1.9300	1.9500	1.9300	1.9500	-0.510%	1,401	+56.410%
2023-02-06	1.8600	1.9600	1.8600	1.9600	+5.376%	600	+55.612%
2023-02-02	1.8400	1.8600	1.8400	1.8600	+16.250%	573,324	+63.978%
2023-01-31	1.8100	1.8200	1.6000	1.6000	-13.043%	7,310	+90.625%
2023-01-27	1.8400	1.8400	1.8400	1.8400	+15.000%	4,010	+65.761%
2023-01-25	1.6400	1.6500	1.6000	1.6000	-5.882%	26,910	+90.625%
2023-01-23	1.6300	1.7200	1.6300	1.7000	+0.592%	56,006	+79.412%
2023-01-20	1.6700	1.6900	1.6700	1.6900	+2.424%	210	+80.473%
2023-01-19	1.7000	1.7000	1.6500	1.6500	-2.367%	3,100	+84.848%
2023-01-18	1.7000	1.7300	1.6700	1.6900	+0.595%	8,848	+80.473%
2023-01-17	1.6600	1.7150	1.6600	1.6800	-1.754%	4,400	+81.548%
2023-01-13	1.7500	1.7500	1.6600	1.7100	+0.588%	3,988	+78.363%
2023-01-12	1.6600	1.7000	1.6600	1.7000	-0.585%	1,500	+79.412%
2023-01-11	1.7100	1.7100	1.7000	1.7100	+1.183%	2,335	+78.363%
2023-01-10	1.6900	1.6900	1.6900	1.6900	-0.588%	100	+80.473%
2023-01-09	1.7980	1.7980	1.6900	1.7000	-7.609%	24,795	+79.412%
2023-01-06	1.8400	1.8400	1.8400	1.8400	0.000%	2,300	+65.761%
2023-01-05	1.8400	1.8400	1.8400	1.8400	0.000%	2,500	+65.761%
2023-01-04	1.8400	1.8400	1.8000	1.8400	+5.143%	34,985	+65.761%
2023-01-03	1.7500	1.7500	1.7500	1.7500	+2.941%	1,000	+74.286%
2022-12-30	1.7000	1.7000	1.7000	1.7000	0.000%	10,200	+79.412%
2022-12-29	1.6500	1.7275	1.6200	1.7000	-8.108%	7,800	+79.412%
2022-12-28	1.7226	1.8500	1.7223	1.8500	+2.778%	36,005	+64.865%
2022-12-27	1.6700	1.8000	1.6700	1.8000	-2.174%	9,500	+69.444%
2022-12-22	1.8400	1.8400	1.8400	1.8400	+13.335%	103	+65.761%
2022-12-20	1.6700	1.6700	1.6200	1.6235	-7.229%	1,600	+87.866%
2022-12-19	1.7200	1.7950	1.7100	1.7500	+1.744%	9,900	+74.286%
2022-12-16	1.7600	1.7600	1.7200	1.7200	0.000%	814	+77.326%
2022-12-15	1.7200	1.7200	1.7200	1.7200	+0.585%	200	+77.326%
2022-12-14	1.7100	1.7100	1.7100	1.7100	-13.198%	2,280	+78.363%
2022-12-13	1.9250	1.9800	1.7500	1.9700	+8.242%	23,046	+54.822%
2022-12-12	1.8500	1.8500	1.7850	1.8200	-9.000%	15,200	+67.582%
2022-12-09	2.1000	2.1000	2.0000	2.0000	+7.817%	10,732	+52.500%
2022-12-01	1.8900	1.8900	1.8500	1.8550	-11.667%	24,366	+64.420%
2022-11-30	2.0650	2.1100	2.0650	2.1000	-4.110%	8,800	+45.238%
2022-11-29	2.0300	2.1900	1.8700	2.1900	+7.353%	2,300	+39.269%
2022-11-28	2.0400	2.0400	2.0400	2.0400	-5.116%	1,070	+49.510%
2022-11-25	2.0000	2.1500	2.0000	2.1500	+7.500%	3,840	+41.860%
2022-11-23	2.1400	2.1400	2.0000	2.0000	-1.152%	3,000	+52.500%
2022-11-21	2.0233	2.0233	2.0233	2.0233	-7.188%	1,500	+50.744%
2022-11-18	2.0500	2.1800	2.0500	2.1800	+3.810%	230	+39.908%
2022-11-17	2.0500	2.1500	2.0500	2.1000	-2.326%	3,600	+45.238%
2022-11-16	2.1500	2.1500	2.1500	2.1500	-4.444%	400	+41.860%
2022-11-15	2.2500	2.2500	2.2500	2.2500	+3.687%	2,500	+35.556%
2022-11-14	2.1700	2.1700	2.1700	2.1700	-3.556%	202	+40.553%
2022-11-09	2.4500	2.4500	2.2500	2.2500	-2.174%	2,226	+35.556%
2022-11-07	2.0500	2.3000	2.0500	2.3000	+6.977%	596	+32.609%
2022-11-04	2.1500	2.1500	2.1500	2.1500	-6.522%	1,000	+41.860%
2022-11-03	2.3600	2.3600	2.3000	2.3000	0.000%	3,500	+32.609%
2022-11-02	2.6000	2.6000	2.3000	2.3000	-6.122%	5,670	+32.609%
2022-11-01	2.4500	2.4600	2.4500	2.4500	0.000%	6,660	+24.490%
2022-10-31	2.4500	2.4600	2.4500	2.4500	0.000%	9,108	+24.490%
2022-10-28	2.4600	2.4600	2.4500	2.4500	+6.061%	4,533	+24.490%
2022-10-27	2.3850	2.3850	2.3100	2.3100	-6.855%	1,101	+32.035%
2022-10-26	2.4000	2.4800	2.3100	2.4800	+1.224%	8,125	+22.984%
2022-10-25	2.5500	2.5500	2.4000	2.4500	+9.375%	4,600	+24.490%
2022-10-21	2.2250	2.2400	2.2250	2.2400	+2.283%	900	+36.161%
2022-10-20	2.2500	2.2500	2.1300	2.1900	-4.783%	4,648	+39.269%
2022-10-19	2.3000	2.3000	2.3000	2.3000	0.000%	400	+32.609%
2022-10-18	2.4000	2.4000	2.3000	2.3000	-2.128%	5,100	+32.609%
2022-10-17	2.4400	2.4400	2.3500	2.3500	-6.000%	3,451	+29.787%
2022-10-14	2.5000	2.5000	2.5000	2.5000	+2.459%	3,200	+22.000%
2022-10-12	2.4400	2.4400	2.4400	2.4400	+1.245%	5,000	+25.000%
2022-10-11	2.5500	2.5500	2.4100	2.4100	-0.823%	220	+26.556%
2022-10-07	2.4500	2.4500	2.4300	2.4300	-0.816%	4,031	+25.514%
2022-10-06	2.4500	2.4500	2.4500	2.4500	-5.405%	600	+24.490%
2022-10-05	2.6410	2.6800	2.5500	2.5900	+3.600%	2,300	+17.761%
2022-10-03	2.6000	2.6000	2.5000	2.5000	+0.806%	14,100	+22.000%
2022-09-29	2.6000	2.6000	2.4800	2.4800	-1.976%	5,105	+22.984%
2022-09-27	2.6900	2.6900	2.5300	2.5300	-4.528%	12,250	+20.553%
2022-09-23	2.8000	2.8000	2.5300	2.6500	-5.357%	16,100	+15.094%
2022-09-22	2.9200	2.9200	2.7500	2.8000	+1.818%	3,000	+8.929%
2022-09-20	2.8000	2.8100	2.7500	2.7500	-1.786%	26,343	+10.909%
2022-09-19	2.6800	2.8000	2.6750	2.8000	+4.869%	24,409	+8.929%
2022-09-16	2.6700	2.6700	2.6700	2.6700	-2.909%	430	+14.232%
2022-09-15	2.7500	2.7900	2.6825	2.7500	-0.181%	15,502	+10.909%
2022-09-14	2.5950	2.7550	2.5700	2.7550	+7.198%	10,951	+10.708%
2022-09-13	2.6500	2.6500	2.5700	2.5700	-1.908%	2,000	+18.677%
2022-09-12	2.5700	2.6200	2.4500	2.6200	+4.216%	6,956	+16.412%
2022-09-09	2.4900	2.6000	2.4900	2.5140	+0.964%	801	+21.321%
2022-09-08	2.4900	2.4900	2.4900	2.4900	+3.320%	1,000	+22.490%
2022-09-07	2.4450	2.4450	2.4100	2.4100	-2.033%	395	+26.556%
2022-09-06	2.3750	2.4700	2.2800	2.4600	-1.600%	13,350	+23.984%
2022-09-02	2.5000	2.5000	2.5000	2.5000	+9.649%	500	+22.000%
2022-09-01	2.3900	2.5450	2.2800	2.2800	-0.870%	28,115	+33.772%
2022-08-31	2.3000	2.3000	2.2800	2.3000	-3.766%	737	+32.609%
2022-08-30	2.3800	2.3900	2.3800	2.3900	-0.417%	7,400	+27.615%
2022-08-29	2.4000	2.4000	2.4000	2.4000	+2.128%	101	+27.083%
2022-08-26	2.3500	2.3500	2.3500	2.3500	-1.674%	2,000	+29.787%
2022-08-25	2.3250	2.3900	2.3250	2.3900	+0.844%	600	+27.615%
2022-08-24	2.3200	2.3800	2.2500	2.3700	-0.837%	1,200	+28.692%
2022-08-23	2.3900	2.3900	2.3900	2.3900	+2.796%	2,000	+27.615%
2022-08-18	2.3000	2.3250	2.3000	2.3250	+1.087%	200	+31.183%
2022-08-17	2.2500	2.3000	2.2500	2.3000	+2.222%	6,622	+32.609%
2022-08-15	2.4100	2.4100	2.2500	2.2500	-6.250%	790	+35.556%
2022-08-11	2.4000	2.4000	2.4000	2.4000	-0.415%	401	+27.083%
2022-08-10	2.3800	2.4100	2.3500	2.4100	+1.261%	4,800	+26.556%
2022-08-08	2.2000	2.3800	2.1750	2.3800	+5.778%	1,895	+28.151%
2022-08-05	2.4000	2.4000	2.2500	2.2500	-5.462%	1,800	+35.556%
2022-08-04	2.3400	2.3800	2.3400	2.3800	+1.277%	1,553	+28.151%
2022-08-03	2.3500	2.3750	2.3500	2.3500	+6.818%	61,900	+29.787%
2022-08-02	2.2968	2.3500	2.2000	2.2000	-3.084%	20,600	+38.636%
2022-08-01	2.2700	2.2700	2.2700	2.2700	-3.814%	10,000	+34.361%
2022-07-29	2.2826	2.3600	2.2000	2.3600	-3.673%	7,556	+29.237%
2022-07-28	2.4500	2.4500	2.4500	2.4500	0.000%	306	+24.490%
2022-07-27	2.4500	2.4500	2.3800	2.4500	+6.522%	300	+24.490%
2022-07-26	2.3000	2.3825	2.2500	2.3000	-8.000%	15,200	+32.609%
2022-07-19	2.4150	2.5000	2.4000	2.5000	0.000%	2,751	+22.000%
2022-07-18	2.3800	2.5000	2.3800	2.5000	0.000%	700	+22.000%
2022-07-15	2.5000	2.5000	2.5000	2.5000	0.000%	1,026	+22.000%
2022-07-14	2.5300	2.5454	2.5000	2.5000	-1.186%	800	+22.000%
2022-07-13	2.5300	2.5300	2.5300	2.5300	-3.065%	311	+20.553%
2022-07-12	2.6900	2.6950	2.6100	2.6100	-2.974%	1,927	+16.858%
2022-07-08	2.6500	2.6900	2.6300	2.6900	+2.672%	1,451	+13.383%
2022-07-07	2.6400	2.6500	2.6200	2.6200	-1.132%	2,898	+16.412%
2022-07-06	2.5850	2.6500	2.5850	2.6500	0.000%	728	+15.094%
2022-07-05	2.6500	2.6580	2.6500	2.6500	+3.922%	5,800	+15.094%
2022-06-30	2.5300	2.5500	2.5300	2.5500	-3.774%	42,400	+19.608%
2022-06-29	2.6400	2.6500	2.6400	2.6500	0.000%	979	+15.094%
2022-06-28	2.6500	2.6600	2.6500	2.6500	0.000%	27,015	+15.094%
2022-06-27	2.7000	2.7000	2.6400	2.6500	-1.487%	2,500	+15.094%
2022-06-24	2.7400	2.7400	2.6900	2.6900	-1.825%	1,200	+13.383%
2022-06-23	2.7500	2.7500	2.7400	2.7400	-1.083%	11,551	+11.314%
2022-06-22	2.7500	2.8000	2.7500	2.7700	-1.071%	92,040	+10.108%
2022-06-21	2.8500	2.8500	2.8000	2.8000	-1.754%	57,000	+8.929%
2022-06-17	2.8050	2.9800	2.8050	2.8500	0.000%	1,822	+7.018%
2022-06-16	2.9000	2.9000	2.8350	2.8500	-1.724%	15,800	+7.018%
2022-06-15	3.1000	3.1100	2.9000	2.9000	0.000%	36,882	+5.172%
2022-06-13	3.0000	3.0300	2.9000	2.9000	-4.918%	1,940	+5.172%
2022-06-09	3.0500	3.0500	3.0500	3.0500	+1.667%	140	0.000%
2022-06-08	3.0000	3.0000	3.0000	3.0000	0.000%	1,768	+1.667%
2022-06-07	3.1600	3.1600	3.0000	3.0000	-0.332%	5,392	+1.667%
2022-06-06	3.0200	3.0200	3.0000	3.0100	-4.444%	4,100	+1.329%
2022-06-02	3.1500	3.1500	3.1500	3.1500	-1.563%	200	-3.175%
2022-06-01	3.0500	3.2000	3.0500	3.2000	+6.312%	14,401	-4.688%
2022-05-27	2.9400	3.0100	2.9400	3.0100	+7.500%	200	+1.329%
2022-05-26	2.9100	2.9200	2.8000	2.8000	-4.437%	2,129	+8.929%
2022-05-25	2.7900	3.0000	2.7900	2.9300	+6.934%	20,400	+4.096%
2022-05-24	2.8100	2.8100	2.7100	2.7400	+2.239%	24,701	+11.314%
2022-05-20	2.7000	2.7600	2.6800	2.6800	-2.722%	500	+13.806%
2022-05-19	2.7550	2.7550	2.7550	2.7550	+3.571%	150	+10.708%
2022-05-18	2.7000	2.7001	2.6600	2.6600	-6.338%	5,301	+14.662%
2022-05-17	2.8400	2.8400	2.8400	2.8400	+5.185%	500	+7.394%
2022-05-13	2.7020	2.7020	2.6000	2.7000	+8.000%	1,400	+12.963%
2022-05-12	2.6740	2.6860	2.5000	2.5000	-3.846%	21,900	+22.000%

.dark-mode .ngvCrG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ngvCrG{ color: #333333; background-color: white; border: 2px solid #333333; }FMCKIFREDDIE MAC 6.55 PRstock OTC

FMCKI
FREDDIE MAC 6.55 PR
stock OTC