Dark

FMCKJ
FREDDIE MAC 8.375 PFD
stock OTC Preferred Stock

EOD

Aug 7, 2026

9.76USD+0.931%(+0.09)29,874

Pre-market

0.00USD-100.000%(-9.67)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	9.8800	9.88000	9.590000	9.7600	+0.931%	29,874	0.000%
2026-08-06	9.7200	10.00000	9.630000	9.6700	-1.327%	44,206	+0.931%
2026-08-05	9.9500	9.95000	9.760000	9.8000	-0.102%	43,345	-0.408%
2026-08-04	9.6970	10.29000	9.696966	9.8100	+1.134%	150,087	-0.510%
2026-08-03	9.5500	9.81000	9.515000	9.7000	+3.743%	54,846	+0.619%
2026-07-31	9.3200	9.46000	9.290000	9.3500	+0.322%	6,854	+4.385%
2026-07-30	9.2100	9.32000	8.970000	9.3200	+0.107%	70,384	+4.721%
2026-07-29	9.3400	9.34000	9.110000	9.3100	+1.196%	115,034	+4.834%
2026-07-28	9.2100	9.40000	9.190000	9.2000	-0.648%	167,289	+6.087%
2026-07-27	9.3500	9.56000	9.000000	9.2600	+1.424%	236,675	+5.400%
2026-07-24	8.8800	9.21000	8.880000	9.1300	+1.332%	35,479	+6.900%
2026-07-23	8.7600	9.01000	8.740000	9.0100	+1.122%	222,675	+8.324%
2026-07-22	8.8500	8.95000	8.790000	8.9100	+0.338%	12,606	+9.540%
2026-07-21	8.9500	8.95000	8.790000	8.8800	-0.112%	6,293	+9.910%
2026-07-20	8.8700	8.90000	8.760000	8.8900	-0.112%	4,823	+9.786%
2026-07-17	8.8800	8.90000	8.800000	8.9000	0.000%	7,692	+9.663%
2026-07-16	9.0520	9.07000	8.800000	8.9000	-2.198%	51,760	+9.663%
2026-07-15	9.0000	9.18000	8.970000	9.1000	-0.329%	52,336	+7.253%
2026-07-14	9.1100	9.20000	8.970000	9.1300	-0.219%	66,819	+6.900%
2026-07-13	9.4300	9.50000	8.865000	9.1500	-3.684%	95,902	+6.667%
2026-07-10	9.4700	9.59000	9.340000	9.5000	-0.210%	9,612	+2.737%
2026-07-09	9.5700	9.69000	9.430000	9.5200	-1.449%	38,504	+2.521%
2026-07-08	9.7350	9.79000	9.430000	9.6600	-1.729%	48,716	+1.035%
2026-07-07	9.7200	10.10000	9.680000	9.8300	-0.607%	132,381	-0.712%
2026-07-06	9.9000	9.92000	9.718000	9.8900	-0.101%	27,096	-1.314%
2026-07-02	10.0500	10.05000	9.760000	9.9000	-1.000%	343,757	-1.414%
2026-07-01	10.1400	10.15000	9.720000	10.0000	-0.990%	554,233	-2.400%
2026-06-30	10.3500	10.40000	10.000000	10.1000	-2.866%	352,899	-3.366%
2026-06-29	10.3000	10.41000	10.150000	10.3980	+0.270%	241,292	-6.136%
2026-06-26	10.3500	10.44000	9.900000	10.3700	-0.288%	462,298	-5.882%
2026-06-25	10.6000	10.72000	10.270000	10.4000	-2.072%	191,753	-6.154%
2026-06-24	10.5700	10.70000	10.520000	10.6200	+0.189%	341,239	-8.098%
2026-06-23	10.4500	10.64000	10.250000	10.6000	-1.395%	503,883	-7.925%
2026-06-22	10.6600	10.80000	10.400100	10.7500	-1.104%	61,097	-9.209%
2026-06-18	10.7985	10.93000	10.640000	10.8700	+0.277%	200,632	-10.212%
2026-06-17	10.7800	11.00000	10.770000	10.8400	-1.455%	38,606	-9.963%
2026-06-16	10.9000	11.12000	10.780000	11.0000	-1.786%	676,459	-11.273%
2026-06-15	10.9100	11.43000	10.910000	11.2000	+3.512%	139,163	-12.857%
2026-06-12	10.4750	10.93000	10.475000	10.8200	+2.950%	265,923	-9.797%
2026-06-11	10.1600	10.70000	9.840000	10.5100	+4.059%	327,467	-7.136%
2026-06-10	10.5140	10.57000	9.790000	10.1000	-4.084%	297,640	-3.366%
2026-06-09	10.6400	10.70000	10.390000	10.5300	-2.047%	228,389	-7.312%
2026-06-08	10.9400	10.98000	10.680000	10.7500	-1.826%	256,644	-9.209%
2026-06-05	10.9900	10.99000	10.890000	10.9500	+0.367%	44,612	-10.868%
2026-06-04	10.8800	11.02000	10.710000	10.9100	-0.818%	239,104	-10.541%
2026-06-03	11.4485	11.52000	10.870000	11.0000	-4.522%	249,212	-11.273%
2026-06-02	11.7800	11.78000	11.430000	11.5210	-2.364%	190,052	-15.285%
2026-06-01	11.8300	11.99000	11.690000	11.8000	-1.667%	96,015	-17.288%
2026-05-29	11.7500	12.04000	11.640000	12.0000	0.000%	383,509	-18.667%
2026-05-28	12.0000	12.12000	11.890000	12.0000	-1.639%	304,175	-18.667%
2026-05-27	12.1900	12.23000	11.960000	12.2000	0.000%	303,665	-20.000%
2026-05-26	12.2900	12.29000	12.040000	12.2000	-0.813%	83,627	-20.000%
2026-05-22	12.1800	12.30000	12.080000	12.3000	+0.081%	125,553	-20.650%
2026-05-21	12.0000	12.29000	11.750000	12.2900	+0.327%	279,154	-20.586%
2026-05-20	11.5100	12.25000	11.460000	12.2500	+5.241%	320,079	-20.327%
2026-05-19	11.9500	12.05000	11.220000	11.6400	-2.594%	55,362	-16.151%
2026-05-18	11.8700	12.06000	11.870000	11.9500	-1.076%	19,858	-18.326%
2026-05-15	12.0100	12.08000	11.990000	12.0800	0.000%	562,210	-19.205%
2026-05-14	11.8500	12.10000	11.810000	12.0800	+1.257%	147,417	-19.205%
2026-05-13	11.6000	12.09000	11.600000	11.9300	+5.203%	608,047	-18.189%
2026-05-12	11.8800	12.09000	11.300000	11.3400	-5.500%	604,453	-13.933%
2026-05-11	12.0600	12.18000	12.000000	12.0000	-0.415%	114,568	-18.667%
2026-05-08	12.0000	12.10000	11.860000	12.0500	+0.417%	220,360	-19.004%
2026-05-07	12.0000	12.09000	11.920000	12.0000	+0.083%	66,906	-18.667%
2026-05-06	11.6600	12.15000	11.660000	11.9900	+1.438%	234,913	-18.599%
2026-05-05	11.7000	11.84000	11.700000	11.8200	+0.510%	47,572	-17.428%
2026-05-04	11.3800	12.00000	11.380000	11.7600	+3.430%	168,829	-17.007%
2026-05-01	11.4900	11.50000	11.230000	11.3700	+1.067%	114,666	-14.160%
2026-04-30	11.4400	11.46000	11.230000	11.2500	-0.881%	137,257	-13.244%
2026-04-29	11.3950	11.40000	11.320000	11.3500	-0.351%	100,908	-14.009%
2026-04-28	11.4100	11.41000	11.240000	11.3900	+1.244%	108,341	-14.311%
2026-04-27	11.4500	11.57000	11.170000	11.2500	+2.459%	415,127	-13.244%
2026-04-24	11.0000	11.09000	10.860000	10.9800	+1.198%	166,111	-11.111%
2026-04-23	11.0200	11.02000	10.590000	10.8500	-2.603%	274,131	-10.046%
2026-04-22	11.4600	11.57000	11.140000	11.1400	-2.281%	28,924	-12.388%
2026-04-21	11.6500	11.95000	11.330000	11.4000	-3.797%	30,467	-14.386%
2026-04-20	11.8700	12.33000	11.470000	11.8500	-4.435%	330,389	-17.637%
2026-04-17	12.0000	12.43000	12.000000	12.4000	+3.333%	97,730	-21.290%
2026-04-16	11.7800	12.00400	11.750000	12.0000	+2.128%	218,932	-18.667%
2026-04-15	12.7400	12.74000	11.749969	11.7500	-4.238%	118,478	-16.936%
2026-04-14	12.4000	12.74000	12.270000	12.2700	-2.309%	123,120	-20.456%
2026-04-13	12.6820	12.68200	11.961500	12.5600	-0.317%	56,912	-22.293%
2026-04-10	12.3600	12.72000	11.900000	12.6000	+2.439%	192,046	-22.540%
2026-04-09	11.1800	12.30000	10.970000	12.3000	+10.018%	316,878	-20.650%
2026-04-08	11.1400	11.39000	11.130000	11.1800	+1.636%	592,761	-12.701%
2026-04-07	11.2000	11.38000	10.780000	11.0000	-2.827%	641,238	-11.273%
2026-04-06	11.5200	11.52000	11.200000	11.3200	-1.480%	17,115	-13.781%
2026-04-02	11.5000	11.50000	11.120000	11.4900	-0.087%	87,687	-15.057%
2026-04-01	11.2250	11.50000	11.225000	11.5000	+1.770%	136,178	-15.130%
2026-03-31	10.8500	11.38000	10.850000	11.3000	+5.214%	279,544	-13.628%
2026-03-30	10.5500	10.95000	10.540000	10.7400	+3.269%	601,753	-9.125%
2026-03-27	10.4700	10.49000	10.090000	10.4000	-0.952%	304,086	-6.154%
2026-03-26	10.8900	10.92000	10.360000	10.5000	-4.545%	294,425	-7.048%
2026-03-25	11.1000	11.10000	10.800000	11.0000	-0.901%	124,613	-11.273%
2026-03-24	10.9800	11.10000	10.960000	11.1000	+0.271%	241,669	-12.072%
2026-03-23	10.8700	11.15000	10.654000	11.0700	+6.238%	292,786	-11.834%
2026-03-20	10.5100	11.06000	10.200000	10.4200	-6.547%	1,000,869	-6.334%
2026-03-19	9.4500	11.25000	9.450000	11.1500	+14.948%	1,558,367	-12.466%
2026-03-18	10.0000	10.00000	8.950000	9.7000	-3.000%	1,501,570	+0.619%
2026-03-17	11.1500	11.18600	9.870000	10.0000	-10.314%	380,381	-2.400%
2026-03-16	11.8900	11.89000	10.790000	11.1500	-3.962%	77,866	-12.466%
2026-03-13	11.7520	11.89000	11.610000	11.6100	-1.276%	67,423	-15.935%
2026-03-12	11.9200	11.95000	11.600000	11.7600	-1.425%	231,490	-17.007%
2026-03-11	11.8700	12.23000	11.770000	11.9300	0.000%	481,098	-18.189%
2026-03-10	11.4000	12.05000	11.400000	11.9300	+2.845%	468,275	-18.189%
2026-03-09	11.8500	12.02050	11.490000	11.6000	-2.521%	73,075	-15.862%
2026-03-06	11.9700	12.11000	11.900000	11.9000	-2.379%	28,998	-17.983%
2026-03-05	11.9700	12.25000	11.970000	12.1900	+0.994%	52,251	-19.934%
2026-03-04	11.9900	12.09000	11.370000	12.0700	+2.115%	835,864	-19.138%
2026-03-03	12.3000	12.42000	11.808000	11.8200	-5.060%	221,472	-17.428%
2026-03-02	12.4150	12.54000	12.330000	12.4500	-0.638%	226,562	-21.606%
2026-02-27	12.3500	12.57000	11.950000	12.5300	-0.318%	325,532	-22.107%
2026-02-26	12.4825	12.65000	11.900000	12.5700	+0.802%	318,380	-22.355%
2026-02-25	12.4000	12.54000	12.380000	12.4700	0.000%	441,152	-21.732%
2026-02-24	12.3500	12.55000	12.350000	12.4700	+0.241%	173,659	-21.732%
2026-02-23	12.3700	12.45000	12.350000	12.4400	-0.241%	48,839	-21.543%
2026-02-20	12.3600	12.58000	12.360000	12.4700	+0.890%	289,001	-21.732%
2026-02-19	12.7900	12.79000	12.360000	12.3600	-3.626%	524,543	-21.036%
2026-02-18	12.6800	12.90000	12.510000	12.8250	+0.509%	193,699	-23.899%
2026-02-17	12.7500	12.94000	12.610000	12.7600	-0.855%	1,510,708	-23.511%
2026-02-13	12.6500	12.93000	12.510000	12.8700	+1.900%	275,280	-24.165%
2026-02-12	12.3700	13.18000	12.370000	12.6300	-1.941%	81,226	-22.724%
2026-02-11	12.7500	13.10000	12.530000	12.8800	+1.020%	299,208	-24.224%
2026-02-10	12.6800	12.80000	12.530000	12.7500	-0.235%	65,442	-23.451%
2026-02-09	12.7500	12.89000	12.700000	12.7800	-0.776%	827,203	-23.631%
2026-02-06	12.6000	12.99000	12.600000	12.8800	+1.742%	288,841	-24.224%
2026-02-05	12.4100	12.72000	12.410000	12.6595	+1.276%	2,085,011	-22.904%
2026-02-04	11.6800	12.55875	11.450000	12.5000	+6.746%	959,119	-21.920%
2026-02-03	11.9400	12.07000	11.400000	11.7100	-4.408%	1,556,321	-16.652%
2026-02-02	11.7560	12.29000	11.756000	12.2500	+2.855%	225,235	-20.327%
2026-01-30	11.5700	11.91000	11.560000	11.9100	+4.474%	536,842	-18.052%
2026-01-29	11.1100	11.49000	11.110000	11.4000	+2.059%	234,331	-14.386%
2026-01-28	10.8600	11.30000	10.860000	11.1700	+0.450%	1,460,969	-12.623%
2026-01-27	10.7500	11.37000	10.750000	11.1200	-1.593%	613,602	-12.230%
2026-01-26	11.4101	11.56330	10.796000	11.3000	-1.482%	195,143	-13.628%
2026-01-23	11.5200	11.64000	11.410000	11.4700	-0.779%	114,557	-14.908%
2026-01-22	11.4000	11.77000	11.400000	11.5600	+2.301%	618,316	-15.571%
2026-01-21	11.2100	11.75000	11.200000	11.3000	+0.983%	581,311	-13.628%
2026-01-20	11.5900	11.59000	11.050000	11.1900	-2.441%	586,219	-12.779%
2026-01-16	11.9050	11.90500	11.430000	11.4700	-3.775%	455,161	-14.908%
2026-01-15	12.4750	12.54000	10.530000	11.9200	-4.257%	1,334,881	-18.121%
2026-01-14	13.4370	13.45000	12.360000	12.4500	-5.610%	247,595	-21.606%
2026-01-13	13.5000	13.60000	13.180000	13.1900	-1.420%	466,228	-26.005%
2026-01-12	14.2400	14.25000	13.380000	13.3800	-5.375%	151,177	-27.055%
2026-01-09	14.2200	15.05000	14.050000	14.1400	-0.632%	910,875	-30.976%
2026-01-08	14.4000	14.40000	14.220000	14.2300	-0.836%	72,146	-31.413%
2026-01-07	14.3900	14.40000	14.350000	14.3500	-0.347%	18,668	-31.986%
2026-01-06	14.4500	14.59000	14.400000	14.4000	0.000%	682,385	-32.222%
2026-01-05	14.3500	14.50000	14.020000	14.4000	+0.069%	335,655	-32.222%
2026-01-02	14.4000	14.50000	14.350000	14.3900	-0.069%	63,518	-32.175%
2025-12-31	14.3300	14.50000	14.330000	14.4000	-0.415%	44,161	-32.222%
2025-12-30	14.5000	14.88000	14.300000	14.4600	-1.162%	30,009	-32.503%
2025-12-29	14.7700	14.88000	14.240000	14.6300	-1.082%	114,671	-33.288%
2025-12-26	14.4200	14.97000	14.420000	14.7900	+2.566%	60,348	-34.009%
2025-12-24	14.4000	14.99000	14.160000	14.4200	+0.278%	51,973	-32.316%
2025-12-23	14.5000	14.50000	14.010000	14.3800	0.000%	71,706	-32.128%
2025-12-22	14.4400	14.58000	14.300000	14.3800	-0.416%	190,476	-32.128%
2025-12-19	14.4000	14.47000	14.350000	14.4400	+0.278%	263,436	-32.410%
2025-12-18	14.2500	14.40000	14.210000	14.4000	+1.266%	95,283	-32.222%
2025-12-17	14.3900	14.39000	13.960000	14.2200	-0.420%	139,684	-31.364%
2025-12-16	13.8000	14.47000	13.600000	14.2800	+2.146%	62,757	-31.653%
2025-12-15	14.1000	14.25000	13.730000	13.9800	-0.214%	225,241	-30.186%
2025-12-12	14.1900	14.19000	13.730000	14.0100	-1.197%	34,866	-30.335%
2025-12-11	14.2200	14.36000	14.010000	14.1798	-0.213%	149,700	-31.170%
2025-12-10	14.2895	14.30000	14.030000	14.2100	-0.629%	88,394	-31.316%
2025-12-09	14.7500	14.75000	14.270000	14.3000	-0.901%	115,200	-31.748%
2025-12-08	14.5900	14.59000	13.970000	14.4300	+1.050%	524,338	-32.363%
2025-12-05	14.6200	14.73000	14.250000	14.2800	-3.186%	238,243	-31.653%
2025-12-04	14.6700	14.92000	14.622000	14.7500	+0.340%	97,941	-33.831%
2025-12-03	14.2500	15.29000	14.250000	14.7000	+0.478%	290,343	-33.605%
2025-12-02	14.6300	14.87000	14.595000	14.6300	-0.476%	639,020	-33.288%
2025-12-01	14.4000	14.73000	14.310000	14.7000	+1.379%	99,063	-33.605%
2025-11-28	14.1800	14.56500	13.950000	14.5000	+2.837%	123,706	-32.690%
2025-11-26	14.3300	14.65000	13.990000	14.1000	-1.605%	336,193	-30.780%
2025-11-25	14.4700	14.54000	14.320000	14.3300	-1.036%	51,473	-31.891%
2025-11-24	14.5300	14.75000	14.300000	14.4800	+0.625%	34,471	-32.597%
2025-11-21	14.6600	14.78000	14.260000	14.3900	-2.242%	188,173	-32.175%
2025-11-20	15.3000	15.45000	14.570000	14.7200	-3.412%	350,184	-33.696%
2025-11-19	14.6100	15.30000	14.430000	15.2400	+4.527%	628,117	-35.958%
2025-11-18	15.2120	15.40000	14.470000	14.5800	-4.016%	512,277	-33.059%
2025-11-17	15.6000	15.60000	15.080000	15.1900	-3.556%	269,031	-35.747%
2025-11-14	14.6980	15.76000	14.660000	15.7500	+5.000%	501,077	-38.032%
2025-11-13	15.0200	15.16000	14.000000	15.0000	-1.283%	774,734	-34.933%
2025-11-12	15.4000	15.59000	15.030000	15.1950	-0.491%	580,262	-35.768%
2025-11-11	15.2700	15.79000	15.270000	15.2700	-2.053%	91,636	-36.084%
2025-11-10	15.6000	15.98000	15.270000	15.5900	+0.776%	38,482	-37.396%
2025-11-07	15.4000	15.63000	15.260000	15.4700	+0.129%	89,622	-36.910%
2025-11-06	15.6100	15.80000	15.270000	15.4500	-1.467%	162,431	-36.828%
2025-11-05	15.6500	15.87000	15.620000	15.6800	+0.064%	126,466	-37.755%
2025-11-04	15.8000	15.90000	15.643000	15.6700	-1.447%	105,053	-37.715%
2025-11-03	15.8400	16.19000	15.830000	15.9000	-0.625%	400,493	-38.616%
2025-10-31	16.0500	16.11000	15.810000	16.0000	-0.312%	1,089,151	-39.000%
2025-10-30	15.9600	16.25000	15.960000	16.0500	+0.627%	142,261	-39.190%
2025-10-29	16.1060	16.10600	15.800000	15.9500	-1.300%	186,113	-38.809%
2025-10-28	16.3600	16.42000	16.020000	16.1600	-1.882%	207,036	-39.604%
2025-10-27	16.3500	16.60000	16.300000	16.4700	+0.122%	496,789	-40.741%
2025-10-24	16.6300	16.63000	16.400000	16.4500	-0.814%	96,979	-40.669%
2025-10-23	16.7100	16.71000	16.500000	16.5850	+0.211%	47,565	-41.152%
2025-10-22	16.7400	16.74000	16.460000	16.5500	+0.547%	79,198	-41.027%
2025-10-21	16.3400	16.98000	16.340000	16.4600	+0.366%	782,283	-40.705%
2025-10-20	16.2500	16.65000	16.240000	16.4000	+0.963%	890,623	-40.488%
2025-10-17	16.0000	16.28000	16.000000	16.2435	+0.392%	396,455	-39.914%
2025-10-16	16.0500	16.29000	15.900000	16.1800	+0.310%	64,149	-39.679%
2025-10-15	15.8500	16.20000	15.740000	16.1300	+1.734%	568,392	-39.492%
2025-10-14	15.9000	15.99000	15.330000	15.8550	-0.906%	295,015	-38.442%
2025-10-13	15.8200	16.15000	15.700000	16.0000	+0.251%	548,774	-39.000%
2025-10-10	15.8750	16.05000	15.800000	15.9600	+0.441%	1,197,818	-38.847%
2025-10-09	15.8800	15.94000	15.640000	15.8900	+0.379%	641,413	-38.578%
2025-10-08	16.2200	16.22000	15.830000	15.8300	-2.163%	515,913	-38.345%
2025-10-07	16.3000	16.40000	16.150000	16.1800	-0.185%	863,330	-39.679%
2025-10-06	16.3300	16.38000	16.010000	16.2100	-0.528%	119,084	-39.790%
2025-10-03	15.9500	16.39000	15.950000	16.2960	+2.413%	301,159	-40.108%
2025-10-02	15.9500	15.95000	15.850000	15.9120	+0.151%	1,058,246	-38.663%
2025-10-01	15.6400	15.94000	15.640000	15.8880	+1.586%	1,348,905	-38.570%
2025-09-30	16.2500	16.26000	15.600000	15.6400	-3.457%	1,228,438	-37.596%
2025-09-29	16.3000	16.30000	16.170000	16.2000	-0.430%	497,503	-39.753%
2025-09-26	16.0000	16.27000	15.920000	16.2700	+1.561%	243,858	-40.012%
2025-09-25	16.0000	16.16000	15.920000	16.0200	-0.460%	1,979,511	-39.076%
2025-09-24	15.8900	16.24000	15.760000	16.0940	+1.604%	390,568	-39.356%
2025-09-23	15.6700	15.90000	15.650000	15.8400	+1.020%	1,114,782	-38.384%
2025-09-22	16.0275	16.15000	15.680000	15.6800	-2.488%	1,087,868	-37.755%
2025-09-19	16.1000	16.15000	15.950000	16.0800	-0.124%	522,146	-39.303%
2025-09-18	16.1410	16.23000	16.090000	16.1000	-0.458%	208,121	-39.379%
2025-09-17	16.2500	16.25000	16.070000	16.1740	-0.529%	1,363,059	-39.656%
2025-09-16	16.0600	16.28000	16.060000	16.2600	+0.868%	868,614	-39.975%
2025-09-15	16.3000	16.45000	16.010000	16.1200	-1.104%	791,335	-39.454%
2025-09-12	16.2500	16.40000	16.250000	16.3000	+0.308%	1,310,216	-40.123%
2025-09-11	15.4600	16.63000	15.460000	16.2500	+2.524%	1,778,162	-39.938%
2025-09-10	15.9500	15.95000	15.460000	15.8500	-0.999%	449,989	-38.423%
2025-09-09	16.1700	16.30000	15.990000	16.0100	-0.249%	2,807,905	-39.038%
2025-09-08	16.2000	17.10000	15.970000	16.0500	-1.594%	1,239,487	-39.190%
2025-09-05	16.3100	16.37010	16.110000	16.3100	+0.679%	296,724	-40.159%
2025-09-04	16.1000	16.38000	16.100000	16.2000	-0.123%	3,391,892	-39.753%
2025-09-03	16.1500	16.28000	16.010000	16.2200	+1.693%	721,847	-39.827%
2025-09-02	15.9100	16.20000	15.610000	15.9500	+0.682%	826,546	-38.809%
2025-08-29	15.9000	15.91000	15.650000	15.8420	-0.427%	523,521	-38.392%
2025-08-28	15.6500	15.99000	15.650000	15.9100	+0.633%	471,283	-38.655%
2025-08-27	14.9100	15.81000	14.910000	15.8100	+4.841%	1,816,843	-38.267%
2025-08-26	15.3900	15.44000	14.910000	15.0800	-2.014%	1,070,835	-35.279%
2025-08-25	15.1000	15.44000	15.100000	15.3900	+1.718%	312,638	-36.582%
2025-08-22	15.3000	15.43000	15.100000	15.1300	0.000%	3,208,600	-35.492%
2025-08-21	15.2500	15.48000	15.090000	15.1300	-1.111%	994,715	-35.492%
2025-08-20	15.7200	15.80000	15.130000	15.3000	-2.236%	862,455	-36.209%
2025-08-19	15.9000	15.99000	15.630000	15.6500	-1.819%	206,388	-37.636%
2025-08-18	15.7600	15.95000	15.750000	15.9400	+1.014%	135,418	-38.770%
2025-08-15	15.9600	15.96000	15.760000	15.7800	-0.717%	582,348	-38.150%
2025-08-14	15.7600	16.00000	15.760000	15.8940	+0.850%	1,445,798	-38.593%
2025-08-13	16.3600	16.36000	15.750000	15.7600	-2.112%	794,814	-38.071%
2025-08-12	16.5200	16.80000	15.950000	16.1000	-2.424%	922,005	-39.379%
2025-08-11	16.6000	17.04000	16.500000	16.5000	0.000%	1,179,821	-40.848%
2025-08-08	15.0000	16.99000	14.920000	16.5000	+10.147%	2,975,907	-40.848%
2025-08-07	14.6000	15.00000	14.600000	14.9800	+1.905%	563,431	-34.846%
2025-08-06	14.8000	14.83000	14.600000	14.7000	-0.609%	194,575	-33.605%
2025-08-05	14.7940	14.89000	14.690000	14.7900	-0.270%	555,163	-34.009%
2025-08-04	14.6000	15.00000	14.600000	14.8300	+2.630%	1,769,437	-34.187%
2025-08-01	14.7500	15.01000	14.288000	14.4500	+7.037%	705,426	-32.457%
2025-07-31	13.4800	13.67000	13.360000	13.5000	+0.746%	553,513	-27.704%
2025-07-30	13.3500	13.53000	13.350000	13.4000	+0.224%	118,690	-27.164%
2025-07-29	13.3000	13.60000	13.110000	13.3700	-0.595%	1,897,640	-27.001%
2025-07-28	13.7475	13.74750	13.300100	13.4500	-2.395%	973,801	-27.435%
2025-07-25	14.0100	14.28500	13.440000	13.7800	-3.845%	627,739	-29.173%
2025-07-24	14.0800	14.50000	14.080000	14.3310	+0.217%	1,306,663	-31.896%
2025-07-23	14.0000	14.42000	13.860000	14.3000	+2.143%	60,190	-31.748%
2025-07-22	13.8000	14.20000	13.730000	14.0000	-0.143%	257,199	-30.286%
2025-07-21	14.4000	14.53000	13.810000	14.0200	-3.310%	53,026	-30.385%
2025-07-18	14.6600	14.70000	14.300000	14.5000	-1.024%	111,778	-32.690%
2025-07-17	14.7500	14.75000	14.550000	14.6500	-0.340%	5,937	-33.379%
2025-07-16	14.6300	14.72000	14.620000	14.7000	0.000%	123,183	-33.605%
2025-07-15	14.5800	14.75000	14.500000	14.7000	+0.204%	208,303	-33.605%
2025-07-14	14.5500	14.75000	14.500000	14.6700	+0.137%	108,983	-33.470%
2025-07-11	14.4000	14.69000	14.400000	14.6500	+1.034%	120,095	-33.379%
2025-07-10	14.0960	14.60000	14.096000	14.5000	+3.571%	180,508	-32.690%
2025-07-09	14.0000	14.26000	13.990400	14.0000	-0.354%	448,110	-30.286%
2025-07-08	14.5700	14.57000	14.049400	14.0497	-3.106%	318,810	-30.532%
2025-07-07	14.5500	14.65000	14.450000	14.5000	-0.344%	428,652	-32.690%
2025-07-03	14.2977	14.55000	14.250000	14.5500	+2.105%	403,978	-32.921%
2025-07-02	14.3500	14.40400	14.080000	14.2500	-0.904%	1,153,279	-31.509%
2025-07-01	14.2600	14.38000	14.260000	14.3800	+0.912%	797,493	-32.128%
2025-06-30	14.0000	14.30000	13.710000	14.2500	+1.496%	738,109	-31.509%
2025-06-27	14.0000	14.05000	13.770000	14.0400	+1.372%	175,262	-30.484%
2025-06-26	13.2700	14.01000	13.270000	13.8500	+3.127%	673,299	-29.531%
2025-06-25	13.4600	13.50000	13.300000	13.4300	-0.149%	186,759	-27.327%
2025-06-24	13.2500	13.45000	13.250000	13.4500	+1.617%	790,668	-27.435%
2025-06-23	13.3100	13.35000	13.120000	13.2360	-0.481%	96,637	-26.262%
2025-06-20	13.2300	13.30000	13.150000	13.3000	+0.377%	262,143	-26.617%
2025-06-18	13.2300	13.30000	13.193500	13.2500	-0.226%	444,127	-26.340%
2025-06-17	13.4500	13.45000	13.210000	13.2800	+0.226%	418,994	-26.506%
2025-06-16	13.2300	13.50000	13.117500	13.2500	-0.376%	251,994	-26.340%
2025-06-13	13.2500	13.44000	13.020000	13.3000	-1.700%	45,836	-26.617%
2025-06-12	13.0700	13.53000	12.950000	13.5300	+2.268%	204,085	-27.864%
2025-06-11	12.7000	13.25000	12.700000	13.2300	+4.585%	1,401,910	-26.228%
2025-06-10	12.7490	12.78000	12.600000	12.6500	-0.158%	148,853	-22.846%
2025-06-09	12.5200	12.76000	12.450000	12.6700	+1.198%	154,550	-22.968%
2025-06-06	12.2700	12.61000	12.270000	12.5200	+3.814%	229,412	-22.045%
2025-06-05	12.2900	12.56000	12.060000	12.0600	-1.551%	2,699,278	-19.071%
2025-06-04	12.6400	12.74000	12.110000	12.2500	-3.543%	819,126	-20.327%
2025-06-03	13.6000	13.70000	12.610000	12.7000	-8.303%	1,714,299	-23.150%
2025-06-02	13.7200	13.98000	13.300000	13.8500	+0.948%	510,426	-29.531%
2025-05-30	13.0100	13.72000	12.980000	13.7200	+2.772%	511,306	-28.863%
2025-05-29	13.0800	13.35000	12.685000	13.3500	+2.142%	1,945,762	-26.891%
2025-05-28	13.5450	13.75000	12.950000	13.0700	+4.560%	4,846,963	-25.325%
2025-05-27	12.7500	12.88000	12.496000	12.5000	-0.398%	404,433	-21.920%
2025-05-23	12.9900	13.17000	12.170000	12.5500	-0.397%	1,559,004	-22.231%
2025-05-22	14.0100	14.54000	12.500000	12.6000	+13.004%	4,919,043	-22.540%
2025-05-21	11.3500	11.55000	11.120000	11.1500	-1.935%	133,731	-12.466%
2025-05-20	11.1100	11.63000	10.880000	11.3700	+1.518%	338,615	-14.160%
2025-05-19	11.3400	11.34000	11.100000	11.2000	-1.235%	132,836	-12.857%
2025-05-16	11.5000	11.50000	11.260000	11.3400	0.000%	307,500	-13.933%
2025-05-15	11.3700	11.43000	11.200000	11.3400	-0.526%	150,994	-13.933%
2025-05-14	11.3600	11.55000	11.300000	11.4000	0.000%	726,763	-14.386%
2025-05-13	11.5500	11.55000	11.350000	11.4000	-2.146%	318,412	-14.386%
2025-05-12	11.5000	11.70000	11.485000	11.6500	+2.553%	752,302	-16.223%
2025-05-09	11.4125	11.46000	11.270000	11.3600	-0.351%	199,958	-14.085%
2025-05-08	11.5500	11.55000	11.300000	11.4000	-0.610%	56,761	-14.386%
2025-05-07	11.4000	11.64000	11.400000	11.4700	-1.460%	198,367	-14.908%
2025-05-06	11.6100	11.66000	11.400000	11.6400	0.000%	31,342	-16.151%
2025-05-05	11.5000	11.65000	11.410000	11.6400	-0.086%	109,745	-16.151%
2025-05-02	11.4100	11.70000	11.310000	11.6500	+2.643%	355,131	-16.223%
2025-05-01	11.2400	11.44000	11.240000	11.3500	+1.339%	155,232	-14.009%
2025-04-30	11.0600	11.25000	10.890000	11.2000	+1.357%	207,980	-12.857%
2025-04-29	10.8200	11.26000	10.820000	11.0500	+2.031%	549,423	-11.674%
2025-04-28	10.7500	10.95000	10.750000	10.8300	+1.690%	1,514,467	-9.880%
2025-04-25	10.3100	10.79000	10.290000	10.6500	+3.298%	433,724	-8.357%
2025-04-24	10.3500	10.55000	10.290000	10.3100	-0.579%	485,743	-5.335%
2025-04-23	10.2700	10.63000	10.270000	10.3700	+0.875%	306,357	-5.882%
2025-04-22	10.2300	10.38000	10.220000	10.2800	+0.982%	351,321	-5.058%
2025-04-21	10.2600	10.38000	10.050000	10.1800	-1.452%	215,838	-4.126%
2025-04-17	10.5800	10.69000	10.190000	10.3300	-0.864%	416,016	-5.518%
2025-04-16	10.6600	10.66600	10.180000	10.4200	-2.708%	540,462	-6.334%
2025-04-15	10.7200	10.87000	10.570000	10.7100	+1.517%	1,190,039	-8.870%
2025-04-14	10.0500	11.60000	10.050000	10.5500	+5.817%	1,627,408	-7.488%
2025-04-11	10.4500	10.50000	9.870000	9.9700	-3.950%	796,155	-2.106%
2025-04-10	10.5750	10.60000	10.200000	10.3800	+0.290%	681,706	-5.973%
2025-04-09	10.0000	10.80000	9.600000	10.3500	+5.076%	1,003,585	-5.700%
2025-04-08	9.9500	10.40000	9.660000	9.8500	+0.819%	448,535	-0.914%
2025-04-07	9.2000	10.11000	9.140000	9.7700	+1.244%	289,382	-0.102%
2025-04-04	10.7200	10.75000	9.650000	9.6500	-9.981%	1,089,789	+1.140%
2025-04-03	11.4600	11.59000	10.700000	10.7200	-7.266%	749,502	-8.955%
2025-04-02	11.6100	11.70000	11.450000	11.5600	-0.345%	64,492	-15.571%
2025-04-01	11.4100	11.63000	11.200000	11.6000	+0.086%	288,891	-15.862%
2025-03-31	11.4680	11.59000	11.260000	11.5900	+0.173%	118,013	-15.789%
2025-03-28	11.6700	11.74000	11.450000	11.5700	-0.942%	116,415	-15.644%
2025-03-27	11.6050	11.75000	11.605000	11.6800	+0.258%	396,165	-16.438%
2025-03-26	11.7000	11.80000	11.630000	11.6500	-0.597%	324,097	-16.223%
2025-03-25	11.9140	11.91400	11.610000	11.7200	-0.930%	849,431	-16.724%
2025-03-24	11.6500	12.25000	11.650000	11.8300	+4.321%	1,171,121	-17.498%
2025-03-21	11.3200	11.49000	11.290000	11.3400	0.000%	156,595	-13.933%
2025-03-20	11.0300	11.48000	11.000000	11.3400	-0.176%	270,876	-13.933%
2025-03-19	11.0900	11.38000	11.090000	11.3600	+3.273%	770,179	-14.085%
2025-03-18	10.9000	11.28000	10.860000	11.0000	+1.664%	662,084	-11.273%
2025-03-17	10.6900	10.92000	10.420000	10.8200	+3.048%	177,919	-9.797%
2025-03-14	9.9500	11.10000	9.660000	10.5000	+6.061%	1,484,605	-7.048%
2025-03-13	9.7800	9.91000	9.500000	9.9000	+1.789%	129,382	-1.414%
2025-03-12	9.6900	9.73000	9.560000	9.7260	+1.313%	51,203	+0.350%
2025-03-11	9.6480	9.69000	9.440000	9.6000	-1.031%	429,975	+1.667%
2025-03-10	9.9500	9.96000	9.650000	9.7000	-4.528%	536,546	+0.619%
2025-03-07	10.3100	10.42000	9.890000	10.1600	-1.550%	756,252	-3.937%
2025-03-06	10.4600	10.50000	10.190000	10.3200	-1.714%	343,960	-5.426%
2025-03-05	10.5500	10.55000	10.200000	10.5000	+0.191%	447,664	-7.048%
2025-03-04	10.6000	10.60000	10.140000	10.4800	-2.330%	689,143	-6.870%
2025-03-03	11.2500	11.30200	10.590000	10.7300	-4.622%	404,904	-9.040%
2025-02-28	11.4700	11.50000	11.224000	11.2500	-2.089%	297,549	-13.244%
2025-02-27	11.6500	11.75000	11.350000	11.4900	-1.289%	1,192,805	-15.057%
2025-02-26	11.6000	11.79000	11.530000	11.6400	+0.779%	724,134	-16.151%
2025-02-25	11.8500	11.94000	11.510000	11.5500	-2.367%	1,283,892	-15.498%
2025-02-24	11.7000	11.86000	11.665000	11.8300	+0.681%	81,017	-17.498%
2025-02-21	11.8900	12.03000	11.660000	11.7500	-2.083%	1,276,200	-16.936%
2025-02-20	11.8600	12.00000	11.810000	12.0000	+1.351%	1,343,859	-18.667%
2025-02-19	12.0000	12.00000	11.720000	11.8400	-0.084%	486,390	-17.568%
2025-02-18	11.9300	12.08000	11.690000	11.8500	-0.837%	1,533,193	-17.637%

.dark-mode .dqvvxk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dqvvxk{ color: #333333; background-color: white; border: 2px solid #333333; }FMCKJFREDDIE MAC 8.375 PFDstock OTC Preferred Stock

FMCKJ
FREDDIE MAC 8.375 PFD
stock OTC Preferred Stock