Dark

FMCKK
FREDDIE MAC 5% PFD
stock OTC Preferred Stock

EOD

Aug 6, 2026

13.00USD-5.455%(-0.75)2,514

Pre-market

0.00USD-100.000%(-13.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	13.0000	13.000000	13.0000	13.000000	-5.455%	2,514	0.000%
2026-08-04	13.0000	13.750000	13.0000	13.750000	+8.140%	1,400	-5.455%
2026-07-31	12.7150	12.715000	12.7150	12.715000	+1.315%	300	+2.241%
2026-07-30	12.5500	12.550000	12.5500	12.550000	+1.210%	200	+3.586%
2026-07-29	12.4350	12.650000	12.4000	12.400000	-1.899%	205,335	+4.839%
2026-07-28	12.4000	12.640000	12.4000	12.640000	+5.333%	399	+2.848%
2026-07-22	12.0000	12.000000	12.0000	12.000000	-0.415%	1,100	+8.333%
2026-07-21	11.9000	12.076441	11.9000	12.050000	-3.600%	2,043	+7.884%
2026-07-17	12.4250	12.500000	12.4250	12.500000	+1.297%	826	+4.000%
2026-07-16	12.3400	12.340000	12.3400	12.340000	-1.280%	967	+5.348%
2026-07-15	13.2500	13.250000	12.5000	12.500000	-4.580%	5,596	+4.000%
2026-07-14	13.0500	13.100000	13.0500	13.100000	-2.093%	646	-0.763%
2026-07-13	13.3800	13.380000	13.3800	13.380000	+2.923%	2,250	-2.840%
2026-07-10	13.0000	13.000000	13.0000	13.000000	-3.704%	450	0.000%
2026-07-08	13.5000	13.500000	13.5000	13.500000	0.000%	100	-3.704%
2026-07-07	13.5000	13.500000	13.5000	13.500000	-3.571%	100	-3.704%
2026-07-01	14.1000	14.100000	14.0000	14.000000	0.000%	3,700	-7.143%
2026-06-29	14.0000	14.000000	14.0000	14.000000	-0.747%	825	-7.143%
2026-06-26	14.1053	14.105300	14.1053	14.105300	-0.139%	104	-7.836%
2026-06-25	14.2500	14.250000	14.1250	14.125000	-1.568%	3,479	-7.965%
2026-06-24	14.3250	14.350000	14.2075	14.350000	+0.702%	825	-9.408%
2026-06-23	14.2500	14.250000	14.1100	14.250000	0.000%	704	-8.772%
2026-06-22	14.6470	14.647000	14.2500	14.250000	-1.724%	300	-8.772%
2026-06-18	14.5000	14.500000	14.5000	14.500000	0.000%	600	-10.345%
2026-06-16	14.5000	14.500000	14.5000	14.500000	-2.027%	7,094	-10.345%
2026-06-15	14.8000	14.800000	14.8000	14.800000	+4.965%	400	-12.162%
2026-06-11	14.4800	14.480000	14.1000	14.100000	-3.425%	2,100	-7.801%
2026-06-09	15.0250	15.025000	14.6000	14.600000	-2.667%	2,600	-10.959%
2026-06-04	14.9500	15.050000	14.8500	15.000000	-1.639%	3,000	-13.333%
2026-06-03	15.3500	15.439000	15.2500	15.250000	-1.689%	520	-14.754%
2026-06-02	15.7000	15.700000	15.5120	15.512000	-3.652%	400	-16.194%
2026-06-01	16.1000	16.100000	16.1000	16.100000	0.000%	100	-19.255%
2026-05-27	16.1000	16.100000	16.1000	16.100000	-2.424%	1,500	-19.255%
2026-05-26	16.5000	16.596000	16.3300	16.500000	+0.414%	2,336	-21.212%
2026-05-22	16.5000	16.500000	16.4320	16.432000	+2.062%	400	-20.886%
2026-05-21	16.1000	16.100000	16.1000	16.100000	0.000%	400	-19.255%
2026-05-20	16.0000	16.208000	16.0000	16.100000	+3.871%	7,679	-19.255%
2026-05-19	15.8000	15.800000	15.5000	15.500000	-2.208%	1,119	-16.129%
2026-05-18	15.8500	15.850000	15.8500	15.850000	+0.316%	712	-17.981%
2026-05-15	16.3700	16.370000	15.8000	15.800000	-7.059%	1,393	-17.722%
2026-05-13	16.1600	17.000000	16.1600	17.000000	+7.527%	2,000	-23.529%
2026-05-12	15.8100	15.810000	15.8100	15.810000	-1.801%	2,091	-17.774%
2026-05-08	16.5000	16.500000	16.1000	16.100000	-2.434%	1,522	-19.255%
2026-05-07	16.2100	17.230000	16.2100	16.501679	+1.362%	3,029	-21.220%
2026-05-06	16.2300	16.280000	16.2300	16.280000	+0.370%	812	-20.147%
2026-05-04	15.6300	16.220000	15.6300	16.220000	+6.361%	1,700	-19.852%
2026-05-01	15.7500	15.750000	15.2500	15.250000	-1.613%	2,324	-14.754%
2026-04-28	15.7500	15.750000	15.2500	15.500000	-1.587%	11,137	-16.129%
2026-04-23	15.7500	15.750000	15.7500	15.750000	-4.545%	750	-17.460%
2026-04-22	16.9100	16.910000	16.5000	16.500000	+3.125%	1,430	-21.212%
2026-04-21	16.0000	16.000000	16.0000	16.000000	-0.062%	1,000	-18.750%
2026-04-20	16.0400	16.390000	16.0100	16.010000	+0.063%	681	-18.801%
2026-04-16	16.3552	16.355200	16.0000	16.000000	-1.356%	400	-18.750%
2026-04-10	16.2200	16.220000	16.2200	16.220000	+4.645%	350	-19.852%
2026-04-09	15.2500	15.500000	15.0050	15.500000	+4.730%	2,900	-16.129%
2026-04-07	14.2200	15.000000	13.5000	14.800000	-1.333%	2,604	-12.162%
2026-03-31	14.9340	15.000000	14.8878	15.000000	+5.485%	1,410	-13.333%
2026-03-20	14.2200	14.220000	14.2200	14.220000	+5.022%	100	-8.579%
2026-03-19	13.6028	13.990000	13.5400	13.540000	-0.074%	1,599	-3.988%
2026-03-18	15.0500	15.050000	13.5500	13.550000	-12.862%	3,400	-4.059%
2026-03-17	16.0500	16.050000	15.5500	15.550000	-6.042%	2,676	-16.399%
2026-03-16	16.5500	16.550000	16.5500	16.550000	-1.488%	1,475	-21.450%
2026-03-13	16.8000	16.800000	16.8000	16.800000	0.000%	934	-22.619%
2026-03-12	16.8100	16.810000	16.8000	16.800000	-1.812%	1,100	-22.619%
2026-03-06	17.1100	17.110000	17.1100	17.110000	-0.523%	200	-24.021%
2026-03-04	17.3600	17.360000	17.1100	17.200000	-1.994%	5,385	-24.419%
2026-02-27	17.5500	17.550000	17.5500	17.550000	+0.862%	476	-25.926%
2026-02-26	17.5000	17.500000	17.3400	17.400000	-2.204%	1,590	-25.287%
2026-02-25	17.9932	18.010000	17.5000	17.792200	-2.294%	4,199	-26.934%
2026-02-24	18.2000	18.246000	18.2000	18.210000	+0.055%	6,016	-28.611%
2026-02-23	18.3000	18.392500	18.2000	18.200000	-1.047%	2,647	-28.571%
2026-02-20	18.3925	18.392500	18.3925	18.392500	-0.581%	100	-29.319%
2026-02-18	18.2500	18.500000	18.0190	18.500000	+1.314%	5,000	-29.730%
2026-02-17	18.2186	18.260000	17.9450	18.260000	+0.996%	2,230	-28.806%
2026-02-13	18.6700	18.670000	18.0800	18.080000	-2.270%	1,727	-28.097%
2026-02-11	18.0900	18.500000	18.0900	18.500000	+2.210%	3,614	-29.730%
2026-02-05	18.1000	18.100000	18.1000	18.100000	-1.630%	1,631	-28.177%
2026-02-04	17.9550	18.400000	17.9550	18.400000	+2.763%	3,313	-29.348%
2026-02-03	18.0000	18.000000	17.9052	17.905200	-3.580%	500	-27.395%
2026-01-30	17.2000	18.570000	17.2000	18.570000	+7.341%	1,050	-29.995%
2026-01-29	17.3000	17.300000	17.3000	17.300000	0.000%	200	-24.855%
2026-01-28	17.2100	17.300000	17.2100	17.300000	-2.149%	2,800	-24.855%
2026-01-27	17.7100	17.845000	17.6800	17.680000	-0.169%	3,776	-26.471%
2026-01-26	17.7730	17.773000	17.7100	17.710000	-1.199%	2,300	-26.595%
2026-01-23	18.0300	18.030000	17.7900	17.925000	-2.103%	11,339	-27.476%
2026-01-22	18.2500	18.410000	18.2500	18.310000	+1.440%	7,612	-29.001%
2026-01-21	18.3300	18.330000	18.0500	18.050000	-2.432%	11,109	-27.978%
2026-01-20	18.3400	18.500000	18.3300	18.500000	+0.817%	7,458	-29.730%
2026-01-16	19.0389	19.038900	18.3500	18.350000	-6.138%	800	-29.155%
2026-01-15	18.9935	19.610000	18.3200	19.550000	-5.692%	6,108	-33.504%
2026-01-14	20.9040	20.904000	20.7300	20.730000	-6.438%	400	-37.289%
2026-01-09	20.9840	22.190000	20.9840	22.156500	-0.196%	1,386	-41.326%
2026-01-08	21.5000	22.250000	21.5000	22.200000	+4.965%	33,130	-41.441%
2026-01-07	21.0800	21.244500	21.0100	21.150000	+0.523%	22,156	-38.534%
2026-01-06	22.5000	22.500000	21.0400	21.040000	-5.396%	2,842	-38.213%
2026-01-05	22.0035	22.240000	22.0035	22.240000	-1.112%	712	-41.547%
2025-12-31	22.4800	22.490000	22.4800	22.490000	+0.044%	3,000	-42.197%
2025-12-30	21.5000	22.480000	21.5000	22.480000	-0.044%	700	-42.171%
2025-12-24	22.4900	22.490000	22.4900	22.490000	+1.306%	100	-42.197%
2025-12-23	19.9100	22.446000	19.9100	22.200000	+3.256%	3,780	-41.441%
2025-12-22	20.7050	21.500000	20.7050	21.500000	+8.696%	1,250	-39.535%
2025-12-19	20.3100	20.428300	17.2500	19.780000	-8.830%	8,730	-34.277%
2025-12-17	22.0000	22.000000	21.6957	21.695700	+4.980%	300	-40.080%
2025-12-16	20.9600	20.960000	20.6666	20.666600	-7.116%	2,220	-37.097%
2025-12-03	22.2500	22.250000	22.2500	22.250000	-0.277%	110	-41.573%
2025-12-01	22.3100	22.311700	22.3100	22.311700	+3.775%	1,500	-41.735%
2025-11-25	21.5000	21.500000	21.5000	21.500000	0.000%	3,300	-39.535%
2025-11-19	21.4200	21.500000	21.4200	21.500000	+0.373%	1,410	-39.535%
2025-11-17	21.4200	21.420000	21.4200	21.420000	-2.503%	1,098	-39.309%
2025-11-14	21.9700	21.970000	21.9700	21.970000	+0.118%	1,700	-40.828%
2025-11-13	22.5000	22.500000	21.9440	21.944000	-3.543%	208	-40.758%
2025-11-12	23.0000	23.000000	22.7500	22.750000	-1.130%	249	-42.857%
2025-11-11	23.2500	23.293500	23.0100	23.010000	-3.006%	3,300	-43.503%
2025-11-05	23.9055	23.905500	23.7230	23.723000	-3.132%	500	-45.201%
2025-10-29	24.4900	24.490000	24.4900	24.490000	-2.040%	100	-46.917%
2025-10-21	24.0500	25.000000	24.0500	25.000000	+4.167%	300	-48.000%
2025-10-20	24.0000	24.000000	24.0000	24.000000	+1.480%	100	-45.833%
2025-10-14	23.1500	23.650000	22.6000	23.650000	+0.638%	8,363	-45.032%
2025-10-10	23.2500	23.500000	23.2500	23.500000	-0.886%	200	-44.681%
2025-10-09	23.9170	23.928900	23.7100	23.710000	+2.641%	7,099	-45.171%
2025-10-08	23.9000	23.900000	23.1000	23.100000	-4.742%	600,574	-43.723%
2025-10-06	24.2000	24.250000	24.2000	24.250000	+1.337%	376	-46.392%
2025-10-03	24.2500	24.250000	23.9300	23.930000	-1.279%	4,147	-45.675%
2025-10-02	24.2400	24.240000	24.2400	24.240000	+0.041%	5,116	-46.370%
2025-10-01	23.7000	24.240000	23.7000	24.230000	+1.338%	5,653	-46.348%
2025-09-30	23.7000	23.910000	23.7000	23.910000	+0.886%	5,747	-45.629%
2025-09-29	24.0900	24.090000	23.7000	23.700000	-2.268%	1,208	-45.148%
2025-09-26	24.2500	24.250000	24.2500	24.250000	+2.754%	1,000	-46.392%
2025-09-23	23.6700	23.780000	23.6000	23.600000	-1.667%	2,600	-44.915%
2025-09-22	24.0840	24.084000	24.0000	24.000000	0.000%	231	-45.833%
2025-09-19	24.4400	24.600000	24.0000	24.000000	-1.478%	10,011	-45.833%
2025-09-18	24.8000	24.840000	24.2000	24.360000	-0.571%	2,230	-46.634%
2025-09-17	24.2050	24.750000	24.1000	24.500000	+1.770%	11,807	-46.939%
2025-09-16	24.0740	24.110000	24.0740	24.074000	-0.930%	313	-46.000%
2025-09-15	24.6990	24.699000	24.2400	24.300000	-1.220%	1,287	-46.502%
2025-09-12	24.7280	24.728000	24.5620	24.600000	+0.902%	3,305	-47.154%
2025-09-11	23.6500	24.423000	23.5300	24.380000	+5.381%	4,620	-46.678%
2025-09-10	23.4500	23.450000	22.9500	23.135000	-1.343%	1,255	-43.808%
2025-09-09	23.7000	23.700000	23.4500	23.450000	-2.292%	1,128	-44.563%
2025-09-08	24.2500	24.578000	24.0000	24.000000	+0.209%	547	-45.833%
2025-09-05	25.5600	25.560000	23.9500	23.950000	-1.844%	2,002	-45.720%
2025-09-04	23.9500	24.450000	23.9500	24.400000	+3.830%	2,672	-46.721%
2025-09-03	23.5000	23.500000	23.5000	23.500000	+1.512%	1,574	-44.681%
2025-09-02	23.1200	23.310000	23.1200	23.150000	-0.259%	9,537	-43.844%
2025-08-29	23.5000	23.500000	23.2100	23.210000	+0.259%	1,300	-43.990%
2025-08-28	23.4000	23.400000	23.1000	23.150000	+1.092%	1,100	-43.844%
2025-08-27	22.7080	22.900000	22.7080	22.900000	+2.921%	472	-43.231%
2025-08-26	22.5150	22.515000	22.2500	22.250000	+0.225%	4,863	-41.573%
2025-08-25	22.6000	22.600000	22.2000	22.200000	-1.333%	300	-41.441%
2025-08-21	22.5000	22.500000	22.4650	22.500000	0.000%	4,302	-42.222%
2025-08-20	22.3125	22.500000	22.3125	22.500000	-1.229%	260	-42.222%
2025-08-19	23.4000	23.400000	22.2730	22.780000	-1.683%	6,162	-42.932%
2025-08-18	22.9400	23.170000	22.9400	23.170000	+0.043%	300	-43.893%
2025-08-15	23.1600	23.160000	22.9450	23.160000	+4.184%	2,280	-43.869%
2025-08-14	22.7500	23.000000	22.2300	22.230000	-2.645%	692,395	-41.520%
2025-08-13	23.0000	23.000000	22.7000	22.834000	+1.259%	1,226	-43.067%
2025-08-12	23.1210	23.190000	22.5500	22.550000	-1.957%	4,274	-42.350%
2025-08-11	23.4500	23.590000	21.7500	23.000000	+4.545%	131,868	-43.478%
2025-08-08	19.9650	22.100000	19.9650	22.000000	+10.720%	23,741	-40.909%
2025-08-07	19.8500	19.990000	19.8300	19.870000	+5.691%	12,595	-34.575%
2025-08-05	18.9000	18.900000	18.8000	18.800000	-0.529%	344	-30.851%
2025-08-04	18.9900	19.000000	18.5200	18.900000	+9.249%	5,400	-31.217%
2025-07-31	17.3000	17.425000	17.3000	17.300000	-1.425%	8,225	-24.855%
2025-07-28	17.6690	17.669000	17.5500	17.550000	-2.770%	3,600	-25.926%
2025-07-25	18.5020	18.502000	18.0500	18.050000	-5.000%	1,250	-27.978%
2025-07-17	19.0000	19.000000	19.0000	19.000000	+0.796%	1,688	-31.579%
2025-07-16	18.0500	19.120000	18.0500	18.850000	-0.159%	10,300	-31.034%
2025-07-14	18.8800	18.880000	18.8800	18.880000	-0.053%	400	-31.144%
2025-07-11	18.8900	18.890000	18.8900	18.890000	+2.663%	300	-31.181%
2025-07-10	18.4000	18.400000	18.4000	18.400000	+2.109%	130	-29.348%
2025-07-09	18.0000	18.020000	17.9900	18.020000	-2.065%	2,950	-27.858%
2025-07-08	18.2000	18.400000	18.2000	18.400000	+1.043%	900	-29.348%
2025-07-07	18.2100	18.210000	18.2100	18.210000	-2.880%	1,072	-28.611%
2025-06-30	18.5000	18.750000	18.4060	18.750000	+3.022%	2,100	-30.667%
2025-06-27	18.2000	18.200000	18.2000	18.200000	-1.087%	3,930	-28.571%
2025-06-26	17.9000	18.900800	17.9000	18.400000	+0.822%	7,872	-29.348%
2025-06-24	17.8500	18.250000	17.8160	18.250000	+1.389%	13,850	-28.767%
2025-06-23	18.0875	18.175000	17.6960	18.000000	+1.237%	4,200	-27.778%
2025-06-20	17.8975	18.105000	17.7800	17.780000	-2.575%	950	-26.884%
2025-06-18	18.2500	18.250000	18.2500	18.250000	+0.357%	943	-28.767%
2025-06-17	18.1500	18.300000	17.9532	18.185000	-0.356%	2,069	-28.513%
2025-06-16	18.1240	18.390000	17.9800	18.250000	+0.884%	19,966	-28.767%
2025-06-13	18.0500	18.710000	18.0300	18.090000	-2.004%	25,215	-28.137%
2025-06-12	18.3075	18.460000	18.0400	18.460000	-0.108%	14,255	-29.577%
2025-06-11	18.3500	18.625000	17.7600	18.480000	+0.818%	26,308	-29.654%
2025-06-10	18.3150	18.480000	18.3150	18.330000	-0.286%	3,641	-29.078%
2025-06-09	18.2800	18.475000	18.0600	18.382500	+0.781%	8,505	-29.281%
2025-06-06	18.5000	18.670000	18.0000	18.240000	+0.829%	4,162	-28.728%
2025-06-04	18.8400	18.840000	18.0000	18.090000	-1.148%	28,765	-28.137%
2025-06-03	19.0000	19.000000	18.3000	18.300000	-6.394%	1,800	-28.962%
2025-06-02	19.2550	19.550000	19.2550	19.550000	+0.687%	629	-33.504%
2025-05-29	19.1856	19.500000	19.1856	19.416700	+0.086%	12,829	-33.047%
2025-05-28	20.0900	20.090000	19.0000	19.400000	+5.435%	37,882	-32.990%
2025-05-27	18.4500	18.990000	18.3000	18.400000	-1.552%	12,507	-29.348%
2025-05-23	18.5400	18.750000	18.3300	18.690000	+0.161%	35,032	-30.444%
2025-05-22	19.0000	19.920000	18.0000	18.660000	+15.399%	10,003	-30.332%
2025-05-21	15.9600	16.170000	15.9375	16.170000	+0.124%	14,421	-19.604%
2025-05-20	16.1500	16.490000	16.0150	16.150000	+1.064%	1,050	-19.505%
2025-05-19	15.7500	15.990000	15.7475	15.980000	-0.125%	5,684	-18.648%
2025-05-16	15.9250	16.000000	15.9250	16.000000	+0.313%	200	-18.750%
2025-05-15	16.1500	16.150000	15.9500	15.950000	-0.250%	5,187	-18.495%
2025-05-14	16.0525	16.052500	15.9900	15.990000	-0.047%	2,614	-18.699%
2025-05-13	16.5200	16.520000	15.5000	15.997500	-0.016%	10,816	-18.737%
2025-05-12	16.0000	16.550000	16.0000	16.000000	-2.839%	183,365	-18.750%
2025-05-09	15.9856	16.467500	15.9100	16.467500	-0.498%	4,710	-21.057%
2025-05-07	16.2500	16.560000	16.1000	16.550000	+0.303%	101,320	-21.450%
2025-05-06	16.5000	16.500000	16.5000	16.500000	0.000%	200	-21.212%
2025-05-02	16.9300	16.930000	16.1100	16.500000	+0.917%	1,700	-21.212%
2025-05-01	16.3400	16.350000	16.1990	16.350000	+0.092%	38,441	-20.489%
2025-04-30	16.0250	16.590000	15.8000	16.335000	+0.523%	1,300	-20.416%
2025-04-29	15.5200	16.490000	15.5200	16.250000	0.000%	700	-20.000%
2025-04-28	16.0000	16.250000	16.0000	16.250000	+3.240%	1,961	-20.000%
2025-04-25	15.2600	15.940000	15.2600	15.740000	-1.625%	5,811	-17.408%
2025-04-24	16.0000	16.000000	16.0000	16.000000	+4.229%	101	-18.750%
2025-04-23	15.9390	16.100000	15.2500	15.350800	-2.766%	1,000	-15.314%
2025-04-21	14.7700	15.787500	14.7700	15.787500	+0.238%	817	-17.656%
2025-04-17	16.2000	16.200000	15.7000	15.750000	-1.869%	300	-17.460%
2025-04-16	16.0500	16.050000	16.0500	16.050000	-2.134%	100	-19.003%
2025-04-15	16.3300	16.400000	16.3300	16.400000	+0.923%	1,868	-20.732%
2025-04-14	15.3800	16.400000	15.3800	16.250000	+8.333%	7,317	-20.000%
2025-04-11	15.0000	15.000000	15.0000	15.000000	-5.660%	1,802	-13.333%
2025-04-10	15.1276	15.920000	15.0100	15.900000	-0.313%	850	-18.239%
2025-04-09	15.0500	15.990000	14.8904	15.950000	+4.934%	10,569	-18.495%
2025-04-08	15.0000	15.530000	14.8800	15.200000	+1.333%	7,071	-14.474%
2025-04-07	15.1100	15.750000	14.6400	15.000000	-3.226%	2,624	-13.333%
2025-04-04	16.7600	16.760000	15.2000	15.500000	-8.877%	5,810	-16.129%
2025-04-03	17.3380	17.338000	17.0100	17.010000	-3.372%	250	-23.574%
2025-04-01	17.0100	17.603600	17.0100	17.603600	+0.592%	350	-26.151%
2025-03-31	17.1096	17.500000	17.0200	17.500000	-1.685%	1,690	-25.714%
2025-03-28	17.0100	17.800000	17.0100	17.800000	-0.780%	200	-26.966%
2025-03-27	17.5200	17.940000	17.4876	17.940000	+2.514%	4,200	-27.536%
2025-03-26	17.9750	17.975000	17.5000	17.500000	-3.793%	1,650	-25.714%
2025-03-25	17.4948	18.190000	17.4948	18.190000	+0.220%	4,455	-28.532%
2025-03-24	17.5500	18.150000	17.5500	18.150000	+4.011%	3,210	-28.375%
2025-03-21	17.3000	17.475000	17.3000	17.450000	+0.925%	323	-25.501%
2025-03-20	17.3432	17.345000	16.7100	17.290000	+1.706%	2,900	-24.812%
2025-03-19	16.9000	17.000000	16.7200	17.000000	+0.532%	8,560	-23.529%
2025-03-18	16.4600	16.910000	16.4600	16.910000	+1.440%	535	-23.122%
2025-03-17	16.6700	16.670000	16.6700	16.670000	+0.026%	100	-22.016%
2025-03-14	15.5000	16.850000	15.2400	16.665600	+9.068%	5,890	-21.995%
2025-03-13	15.2965	15.329000	15.1725	15.280000	-2.675%	4,085	-14.921%
2025-03-12	15.4910	15.720000	15.4910	15.700000	-4.137%	550	-17.197%
2025-03-07	16.1000	16.377500	15.8500	16.377500	-3.378%	3,100	-20.623%
2025-03-04	16.9500	16.950000	16.9500	16.950000	+5.280%	200	-23.304%
2025-03-03	17.0000	17.000000	16.1000	16.100000	-10.056%	425	-19.255%
2025-02-28	17.9000	17.900000	17.9000	17.900000	0.000%	1,470	-27.374%
2025-02-24	17.2700	18.050000	17.2700	17.900000	-1.864%	3,472	-27.374%
2025-02-14	18.2000	18.240000	18.1400	18.240000	+0.330%	6,029	-28.728%
2025-02-12	18.1800	18.180000	18.1800	18.180000	+3.886%	150	-28.493%
2025-02-11	17.6500	17.650000	17.5000	17.500000	-0.057%	2,150	-25.714%
2025-02-10	17.5100	17.510000	17.5100	17.510000	-3.844%	3,437	-25.757%
2025-02-06	16.2500	18.210000	16.2500	18.210000	+7.434%	7,256	-28.611%
2025-02-05	16.9800	16.980000	16.5100	16.950000	+1.098%	4,900	-23.304%
2025-02-04	16.7500	16.990000	16.4000	16.765900	+1.612%	101,250	-22.462%
2025-02-03	16.5250	16.625000	16.1600	16.500000	+1.227%	1,540	-21.212%
2025-01-31	16.3000	16.300000	16.3000	16.300000	-2.687%	215	-20.245%
2025-01-30	16.7040	16.932400	16.7040	16.750000	+1.392%	1,050	-22.388%
2025-01-29	16.5200	16.877500	16.5000	16.520000	-5.600%	3,582	-21.308%
2025-01-28	16.8500	17.576000	16.8257	17.500000	+3.858%	2,150	-25.714%
2025-01-27	17.5000	17.595000	16.7900	16.850000	-3.714%	7,648	-22.849%
2025-01-24	17.8000	17.900000	17.5000	17.500000	-2.084%	4,178	-25.714%
2025-01-23	17.7500	17.872500	17.7500	17.872500	+0.690%	252	-27.263%
2025-01-22	18.1100	18.325000	17.7500	17.750000	-1.389%	2,333	-26.761%
2025-01-21	18.0250	18.750000	18.0000	18.000000	-0.908%	9,171	-27.778%
2025-01-17	18.0426	18.200000	17.8500	18.165000	-0.192%	2,000	-28.434%
2025-01-16	17.9100	18.500000	17.6985	18.200000	-0.219%	7,220	-28.571%
2025-01-15	18.3000	18.300000	17.9100	18.240000	+1.053%	1,100	-28.728%
2025-01-14	17.7600	18.050000	17.7600	18.050000	+1.404%	325	-27.978%
2025-01-13	17.8900	18.162500	17.7000	17.800000	-1.111%	2,559	-26.966%
2025-01-10	17.9600	18.000000	17.9600	18.000000	+0.559%	11,358	-27.778%
2025-01-07	17.1100	17.900000	17.0600	17.900000	-2.293%	5,150	-27.374%
2025-01-06	18.5000	18.500000	18.0000	18.320000	0.000%	4,200	-29.039%
2025-01-03	16.7100	18.320000	16.7100	18.320000	+3.561%	6,980	-29.039%
2025-01-02	17.5850	17.690000	17.5850	17.690000	+1.160%	200	-26.512%
2024-12-31	17.2395	17.487200	17.0000	17.487200	+0.559%	5,450	-25.660%
2024-12-30	16.6500	17.390000	16.6500	17.390000	+2.596%	2,699	-25.244%
2024-12-27	16.9500	16.950000	16.9500	16.950000	+3.040%	1,000	-23.304%
2024-12-26	16.7200	16.720000	16.4500	16.450000	-1.791%	3,000	-20.973%
2024-12-24	16.4000	16.750000	16.4000	16.750000	-0.298%	760	-22.388%
2024-12-23	16.8000	16.800000	16.8000	16.800000	0.000%	200	-22.619%
2024-12-20	16.2500	16.800000	16.2500	16.800000	+0.901%	1,280	-22.619%
2024-12-19	16.9600	16.960000	16.4000	16.650000	-0.561%	11,950	-21.922%
2024-12-18	16.9200	16.920000	16.4000	16.744000	-0.452%	329,380	-22.360%
2024-12-17	16.8200	16.820000	16.8200	16.820000	-0.825%	604	-22.711%
2024-12-16	16.9600	16.960000	16.9600	16.960000	+1.862%	1,000	-23.349%
2024-12-13	16.7250	16.725000	16.6500	16.650000	-0.299%	1,500	-21.922%
2024-12-12	16.7000	16.700000	16.5334	16.700000	+0.060%	3,700	-22.156%
2024-12-11	16.6900	16.690000	16.2500	16.690000	+1.893%	6,969	-22.109%
2024-12-10	15.8525	16.500000	15.8525	16.380000	+5.609%	7,941	-20.635%
2024-12-09	15.6500	15.750000	15.0500	15.510000	+0.065%	8,722	-16.183%
2024-12-04	15.5000	15.500000	15.5000	15.500000	0.000%	400	-16.129%
2024-12-03	15.5000	15.500000	15.5000	15.500000	+0.649%	150	-16.129%
2024-11-27	14.7500	15.450000	14.7500	15.400000	+0.065%	910	-15.584%
2024-11-26	15.3500	15.390000	15.0500	15.390000	-0.453%	910	-15.530%
2024-11-25	14.7500	15.500000	14.7500	15.460000	+3.067%	117,489	-15.912%
2024-11-22	15.0000	15.000000	15.0000	15.000000	0.000%	4,430	-13.333%
2024-11-21	15.0000	15.000000	15.0000	15.000000	+2.389%	200	-13.333%
2024-11-20	14.4000	14.737500	14.3600	14.650000	-1.347%	2,674	-11.263%
2024-11-19	14.6000	14.885000	14.5000	14.850000	+2.273%	10,189	-12.458%
2024-11-18	14.5000	14.700000	14.5000	14.520000	+0.833%	19,167	-10.468%
2024-11-15	14.1200	14.450000	14.0000	14.400000	+1.053%	12,695	-9.722%
2024-11-14	13.6950	14.250000	13.3300	14.250000	-1.520%	8,273	-8.772%
2024-11-13	14.5800	14.580000	13.7000	14.470000	-0.890%	6,100	-10.159%
2024-11-12	13.9900	14.600000	13.6775	14.600000	+6.182%	9,598	-10.959%
2024-11-11	13.2400	13.940000	13.2400	13.750000	+3.852%	14,560	-5.455%
2024-11-08	13.0400	13.240000	12.5900	13.240000	+5.163%	53,172	-1.813%
2024-11-07	12.1600	13.050000	12.1600	12.590000	+3.239%	15,184	+3.257%
2024-11-06	10.7000	12.340000	9.9400	12.195000	+75.974%	21,024	+6.601%
2024-11-05	6.7475	6.940000	6.7400	6.930000	+2.667%	12,605	+87.590%
2024-11-04	6.5625	6.750000	6.5625	6.750000	+4.207%	1,238	+92.593%
2024-11-01	6.4800	6.480000	6.4775	6.477500	-0.346%	1,503	+100.695%
2024-10-31	6.8500	6.850000	6.4100	6.500000	-5.797%	32,126	+100.000%
2024-10-30	6.9500	7.290000	6.9000	6.900000	-1.429%	800	+88.406%
2024-10-29	7.0300	7.250000	6.9000	7.000000	-5.405%	13,250	+85.714%
2024-10-24	7.3500	7.510000	7.3500	7.400000	+1.370%	8,700	+75.676%
2024-10-23	7.3000	7.580000	7.3000	7.300000	-2.276%	2,882	+78.082%
2024-10-22	7.3500	7.470000	7.3500	7.470000	+5.211%	2,050	+74.029%
2024-10-21	7.2100	7.250000	7.1000	7.100000	+3.273%	10,300	+83.099%
2024-10-18	6.8750	6.875000	6.8750	6.875000	-0.650%	100	+89.091%
2024-10-17	6.8000	6.920000	6.7000	6.920000	+1.915%	13,253	+87.861%
2024-10-14	6.5800	6.790000	6.5800	6.790000	+4.462%	11,975	+91.458%
2024-10-10	6.2000	6.500000	6.2000	6.500000	+12.069%	868	+100.000%
2024-10-09	5.9500	6.100000	5.8000	5.800000	-3.974%	1,500	+124.138%
2024-10-08	6.0400	6.040000	6.0400	6.040000	+4.138%	105	+115.232%
2024-10-07	5.8000	5.800000	5.8000	5.800000	-1.695%	133	+124.138%
2024-10-03	5.9000	5.900000	5.9000	5.900000	-3.279%	150	+120.339%
2024-09-30	6.1000	6.100000	6.1000	6.100000	+3.041%	3,550	+113.115%
2024-09-26	5.9400	5.940000	5.9000	5.920000	-0.504%	900	+119.595%
2024-09-25	6.1000	6.100000	5.9500	5.950000	-1.245%	200	+118.487%
2024-09-24	6.0250	6.025000	6.0250	6.025000	-0.083%	100,000	+115.768%
2024-09-23	5.9500	6.030000	5.7650	6.030000	-1.148%	226,000	+115.589%
2024-09-19	6.1000	6.100000	6.1000	6.100000	-1.613%	100	+113.115%
2024-09-18	6.2000	6.200000	6.2000	6.200000	+3.818%	100	+109.677%
2024-09-17	5.8100	6.250000	5.8100	5.972000	-0.467%	1,700	+117.683%
2024-09-16	6.0000	6.000000	6.0000	6.000000	-4.459%	209	+116.667%
2024-09-13	6.1000	6.280000	6.1000	6.280000	+5.546%	300	+107.006%
2024-09-12	5.6000	5.950000	5.6000	5.950000	-4.647%	100,700	+118.487%
2024-09-11	5.9000	6.240000	5.6000	6.240000	-0.160%	1,022	+108.333%
2024-09-10	6.1000	6.250000	6.1000	6.250000	-2.344%	511,914	+108.000%
2024-09-09	6.3000	6.510000	6.3000	6.400000	+2.400%	77,100	+103.125%
2024-09-06	6.0000	6.250000	6.0000	6.250000	+4.167%	500	+108.000%
2024-08-30	5.7500	6.000000	5.7500	6.000000	+4.348%	700	+116.667%
2024-08-29	5.5564	5.750000	5.5564	5.750000	-0.174%	201	+126.087%
2024-08-22	5.7200	5.760000	5.7200	5.760000	+3.041%	201	+125.694%
2024-08-21	5.5500	5.590000	5.5500	5.590000	+7.500%	200	+132.558%
2024-08-20	5.2000	5.200000	5.2000	5.200000	-1.887%	500	+150.000%
2024-08-16	5.3000	5.300000	5.3000	5.300000	-0.376%	8,200	+145.283%
2024-08-13	5.4000	5.400000	5.3200	5.320000	-7.478%	1,525	+144.361%
2024-08-08	5.8450	5.845000	5.7500	5.750000	+2.679%	200	+126.087%
2024-08-07	5.4000	5.600000	5.4000	5.600000	+0.901%	1,600	+132.143%
2024-08-06	5.4948	5.550000	5.4948	5.550000	+11.000%	308	+134.234%
2024-08-05	5.3500	5.350000	5.0000	5.000000	-13.043%	6,100	+160.000%
2024-08-02	5.8400	5.840000	5.7500	5.750000	-4.643%	200	+126.087%
2024-08-01	6.3800	6.380000	6.0300	6.030000	-13.857%	1,908	+115.589%
2024-07-25	6.6300	7.000000	6.6300	7.000000	-7.652%	2,496	+85.714%
2024-07-23	6.7800	7.580000	6.7800	7.580000	-1.558%	345	+71.504%
2024-07-19	7.1300	7.700000	7.1300	7.700000	+8.451%	200	+68.831%
2024-07-18	7.9000	7.900000	7.1000	7.100000	-10.013%	1,100	+83.099%
2024-07-17	7.8900	7.890000	7.8900	7.890000	+0.510%	8,100	+64.766%
2024-07-16	7.8500	7.850000	7.8500	7.850000	+1.290%	100	+65.605%
2024-07-15	7.3300	7.750000	7.3300	7.750000	+5.586%	8,660	+67.742%
2024-07-12	7.3400	7.340000	7.3400	7.340000	0.000%	100	+77.112%
2024-07-11	7.3400	7.340000	7.3400	7.340000	-0.136%	100	+77.112%
2024-07-09	7.3500	7.350000	7.3500	7.350000	+0.136%	100	+76.871%
2024-07-08	7.3400	7.340000	7.3400	7.340000	0.000%	100	+77.112%
2024-07-05	7.3200	7.340000	7.3200	7.340000	0.000%	600	+77.112%
2024-07-02	7.2000	7.340000	6.9500	7.340000	+1.944%	77,686	+77.112%
2024-07-01	7.3330	7.333000	7.2000	7.200000	-0.690%	595	+80.556%
2024-06-28	7.0200	7.250000	7.0200	7.250000	+2.113%	2,000	+79.310%
2024-06-26	7.1000	7.100000	7.1000	7.100000	0.000%	100	+83.099%

.dark-mode .KyQN0N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KyQN0N{ color: #333333; background-color: white; border: 2px solid #333333; }FMCKKFREDDIE MAC 5% PFDstock OTC Preferred Stock

FMCKK
FREDDIE MAC 5% PFD
stock OTC Preferred Stock