Dark

FMCKL
FREDDIE MAC 6.02 % PFD
stock OTC Preferred Stock

EOD

Aug 4, 2026

8.05USD+9.227%(+0.68)4,381

Pre-market

0.00USD-100.000%(-7.37)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	7.690000	8.050000	7.690000	8.050000	+9.227%	4,381	0.000%
2026-08-03	7.310000	7.370000	7.250000	7.370000	-1.733%	12,994	+9.227%
2026-07-31	7.140000	7.500000	7.140000	7.500000	-1.742%	1,000	+7.333%
2026-07-27	7.040000	7.633000	7.040000	7.633000	+1.140%	1,261	+5.463%
2026-07-24	7.547000	7.547000	7.547000	7.547000	+6.296%	150	+6.665%
2026-07-23	7.100000	7.100000	7.100000	7.100000	-6.456%	614,657	+13.380%
2026-07-20	7.451000	7.606000	7.219200	7.590000	+1.866%	3,600	+6.061%
2026-07-17	7.451000	7.451000	7.451000	7.451000	-0.939%	3,000	+8.039%
2026-07-16	7.521600	7.521600	7.521600	7.521600	+0.909%	100	+7.025%
2026-07-14	7.520000	7.520000	7.270000	7.453871	-0.879%	800	+7.998%
2026-07-13	7.810000	7.810000	7.520000	7.520000	-6.000%	2,400	+7.048%
2026-07-10	8.020000	8.020000	8.000000	8.000000	-1.252%	400	+0.625%
2026-07-08	8.101400	8.101400	8.101400	8.101400	-6.987%	165	-0.634%
2026-06-30	8.220000	8.710000	8.120000	8.710000	+1.279%	1,100	-7.577%
2026-06-24	8.220000	8.920000	8.220000	8.600000	-0.232%	1,600	-6.395%
2026-06-23	8.620000	8.620000	8.620000	8.620000	-2.993%	301	-6.613%
2026-06-17	8.886000	8.886000	8.886000	8.886000	+3.086%	100	-9.408%
2026-06-16	8.620000	8.620000	8.620000	8.620000	-4.222%	355	-6.613%
2026-06-15	9.000000	9.000000	9.000000	9.000000	+5.882%	500	-10.556%
2026-06-12	8.500000	8.500000	8.500000	8.500000	0.000%	201	-5.294%
2026-06-11	8.670000	8.670000	8.000000	8.500000	-3.792%	5,011	-5.294%
2026-06-10	8.759100	8.835000	8.670000	8.835000	+0.856%	858	-8.885%
2026-06-09	8.760000	8.760000	8.760000	8.760000	-2.667%	301	-8.105%
2026-06-08	8.940000	9.000000	8.940000	9.000000	-3.743%	600	-10.556%
2026-06-04	9.290000	9.392500	9.040000	9.350000	0.000%	3,068	-13.904%
2026-06-02	9.350000	9.350000	9.350000	9.350000	-3.194%	46,541	-13.904%
2026-06-01	9.658472	9.658472	9.658472	9.658472	-2.133%	294	-16.653%
2026-05-28	9.869000	9.869000	9.869000	9.869000	+2.164%	100	-18.431%
2026-05-27	9.660000	9.660000	9.660000	9.660000	-2.817%	2,875	-16.667%
2026-05-22	9.924000	9.990000	9.660000	9.940000	+0.914%	3,405	-19.014%
2026-05-21	9.850000	9.850000	9.850000	9.850000	-0.505%	100,000	-18.274%
2026-05-20	9.666000	9.900000	9.666000	9.900000	+1.643%	1,569	-18.687%
2026-05-19	9.701000	9.755000	9.560000	9.740000	-1.616%	1,121	-17.351%
2026-05-18	9.890000	9.925000	9.560000	9.900000	-1.000%	4,370	-18.687%
2026-05-15	10.000000	10.000000	10.000000	10.000000	+0.806%	5,000	-19.500%
2026-05-14	9.725000	9.920000	9.725000	9.920000	+0.963%	1,309	-18.851%
2026-05-12	9.576000	9.825400	9.576000	9.825400	-0.954%	668	-18.069%
2026-05-11	9.839773	9.920000	9.480000	9.920000	+0.711%	2,591	-18.851%
2026-05-07	9.850000	9.850000	9.572600	9.850000	+0.510%	1,377	-18.274%
2026-05-06	9.850000	9.850000	9.460000	9.800000	+8.889%	992	-17.857%
2026-05-05	9.830000	9.830000	9.000000	9.000000	-8.449%	12,704	-10.556%
2026-05-04	9.500000	10.250000	9.230000	9.830600	+4.941%	7,759	-18.113%
2026-04-30	9.500000	9.500000	9.367700	9.367700	+3.682%	259	-14.066%
2026-04-29	9.010000	9.044300	9.010000	9.035000	-3.826%	1,100	-10.902%
2026-04-27	9.394400	9.394400	9.394400	9.394400	+0.154%	500	-14.311%
2026-04-24	9.400000	9.490000	9.122500	9.380000	+1.405%	220,700	-14.179%
2026-04-23	9.250000	9.250000	9.250000	9.250000	-5.128%	1,200	-12.973%
2026-04-22	9.500000	9.750000	9.500000	9.750000	-2.197%	8,634	-17.436%
2026-04-21	9.600000	9.969000	9.010000	9.969000	-0.310%	3,110	-19.250%
2026-04-15	10.000000	10.000000	10.000000	10.000000	-2.439%	3,953	-19.500%
2026-04-13	10.010000	10.340000	10.010000	10.250000	-1.442%	900	-21.463%
2026-04-10	10.790000	10.790000	10.010000	10.400000	+9.474%	4,901	-22.596%
2026-04-09	9.075000	9.500000	9.075000	9.500000	+5.556%	36,294	-15.263%
2026-04-08	9.000000	9.112500	9.000000	9.000000	+1.695%	3,042	-10.556%
2026-04-07	9.010000	9.150000	8.830000	8.850000	-1.667%	101,587	-9.040%
2026-04-06	9.260000	9.397700	9.000000	9.000000	-4.255%	137,566	-10.556%
2026-04-02	9.570000	9.570000	9.372000	9.400000	-1.364%	1,620	-14.362%
2026-03-31	9.690000	9.690000	9.530000	9.530000	+3.491%	200	-15.530%
2026-03-30	8.752000	9.250000	8.752000	9.208500	+4.523%	4,010	-12.581%
2026-03-26	8.900000	8.900000	8.810000	8.810000	-2.111%	500	-8.627%
2026-03-25	9.150000	9.150000	8.900000	9.000000	-1.639%	516	-10.556%
2026-03-24	9.282500	9.450000	8.770000	9.150000	-1.081%	700	-12.022%
2026-03-23	9.250000	9.250000	9.250000	9.250000	+2.778%	615	-12.973%
2026-03-19	8.191200	9.000000	8.191200	9.000000	+12.500%	1,222	-10.556%
2026-03-18	7.480000	8.420000	7.480000	8.000000	-4.875%	105,560	+0.625%
2026-03-17	9.750000	9.750000	8.410000	8.410000	-13.744%	8,518	-4.281%
2026-03-16	9.850000	9.891600	9.750000	9.750000	-7.845%	2,980	-17.436%
2026-03-12	10.050000	10.580000	9.850000	10.580000	+2.222%	1,100	-23.913%
2026-03-11	9.831600	10.350000	9.831600	10.350000	-3.721%	525	-22.222%
2026-03-05	10.750000	10.750000	10.750000	10.750000	+0.093%	1,000	-25.116%
2026-03-04	10.740000	10.740000	10.740000	10.740000	+5.813%	100	-25.047%
2026-03-03	10.459500	10.459500	10.150000	10.150000	-4.245%	850	-20.690%
2026-03-02	10.550000	10.600000	10.550000	10.600000	-0.469%	2,300	-24.057%
2026-02-27	10.650000	10.650000	10.650000	10.650000	-2.740%	100	-24.413%
2026-02-20	11.100000	11.100000	10.650000	10.950000	-2.232%	1,750	-26.484%
2026-02-19	11.228000	11.228000	11.200000	11.200000	+5.164%	1,020	-28.125%
2026-02-17	10.650000	10.650000	10.650000	10.650000	-2.970%	500	-24.413%
2026-02-10	11.242500	11.242500	10.650000	10.976000	-0.218%	3,000	-26.658%
2026-02-06	10.730000	11.240000	10.730000	11.000000	-2.934%	15,350	-26.818%
2026-02-05	10.650000	11.332500	10.650000	11.332500	+3.493%	750	-28.965%
2026-02-04	10.217100	11.100000	10.200000	10.950000	+4.485%	104,092	-26.484%
2026-02-03	10.990000	10.990000	10.480000	10.480000	-3.588%	5,400	-23.187%
2026-02-02	10.630000	10.870000	10.630000	10.870000	+1.116%	550	-25.943%
2026-01-30	10.250000	10.750000	10.250000	10.750000	+5.807%	1,938	-25.116%
2026-01-28	10.290000	10.290000	10.160000	10.160000	-6.789%	2,642	-20.768%
2026-01-22	10.850000	10.900000	10.850000	10.900000	+1.869%	400	-26.147%
2026-01-21	10.368000	10.710000	10.368000	10.700000	+0.227%	800	-24.766%
2026-01-16	10.537500	10.950000	10.537500	10.675800	-2.504%	2,450	-24.596%
2026-01-15	11.300000	11.300000	10.330000	10.950000	-3.694%	4,012	-26.484%
2026-01-14	11.760000	11.760000	11.370000	11.370000	-2.403%	2,526	-29.200%
2026-01-13	12.010000	12.010000	11.630000	11.650000	-6.800%	100,780	-30.901%
2026-01-12	13.000000	13.000000	12.060000	12.500000	-3.846%	3,200	-35.600%
2026-01-09	12.400000	13.000000	12.400000	13.000000	+0.775%	600	-38.077%
2026-01-08	12.800000	12.900000	12.160000	12.900000	+0.781%	2,915	-37.597%
2025-12-31	12.660000	12.800000	12.660000	12.800000	-1.235%	2,055	-37.109%
2025-12-29	13.000000	13.000000	12.960000	12.960000	-0.308%	1,205	-37.886%
2025-12-26	12.950000	13.000000	12.950000	13.000000	+0.853%	3,400	-38.077%
2025-12-24	12.890000	12.890000	12.890000	12.890000	+1.098%	100	-37.548%
2025-12-23	12.900000	12.900000	12.750000	12.750000	-0.794%	530	-36.863%
2025-12-22	12.700000	12.900000	12.700000	12.852000	-0.043%	1,606	-37.364%
2025-12-19	12.900000	12.900000	12.660000	12.857500	+0.449%	1,100	-37.391%
2025-12-15	12.800000	12.800000	12.800000	12.800000	+0.946%	500	-37.109%
2025-12-12	12.700000	12.700000	12.680000	12.680000	-1.705%	277	-36.514%
2025-12-11	12.917000	12.917000	12.900000	12.900000	-0.309%	200	-37.597%
2025-12-09	12.983000	13.000000	12.940000	12.940000	+0.310%	700	-37.790%
2025-12-08	12.900000	12.900000	12.900000	12.900000	+1.735%	100	-37.597%
2025-12-05	12.900000	12.900000	12.680000	12.680000	-2.052%	2,000	-36.514%
2025-11-28	12.945600	12.945600	12.945600	12.945600	+1.758%	100	-37.817%
2025-11-26	12.888000	13.000000	12.722000	12.722000	-1.727%	400	-36.724%
2025-11-25	12.945600	12.945600	12.945600	12.945600	+1.138%	100	-37.817%
2025-11-24	12.800000	12.966000	12.800000	12.800000	-0.775%	1,100	-37.109%
2025-11-21	12.800000	12.900000	12.680000	12.900000	-2.861%	717	-37.597%
2025-11-19	13.280000	13.280000	13.280000	13.280000	+2.548%	100	-39.383%
2025-11-18	13.100000	13.100000	12.950000	12.950000	-0.250%	263	-37.838%
2025-11-17	12.950000	13.150000	12.710000	12.982500	-1.577%	750	-37.993%
2025-11-14	12.900000	13.190500	12.900000	13.190500	+3.862%	1,490	-38.971%
2025-11-13	12.900000	13.280000	12.690000	12.700000	-10.422%	11,012	-36.614%
2025-11-06	13.850000	14.177600	13.850000	14.177600	+1.559%	200	-43.220%
2025-11-05	13.850000	14.437500	13.850000	13.960000	-3.056%	725	-42.335%
2025-11-03	14.020000	14.430000	13.860000	14.400000	+1.173%	2,570	-44.097%
2025-10-31	14.100000	14.233000	13.710000	14.233000	-1.841%	3,300	-43.441%
2025-10-28	14.100000	14.500000	14.100000	14.500000	+4.317%	900	-44.483%
2025-10-27	13.900000	13.900000	13.900000	13.900000	-3.472%	150	-42.086%
2025-10-22	14.400000	14.400000	14.400000	14.400000	-0.007%	335	-44.097%
2025-10-21	14.461600	14.461600	14.285000	14.401000	+0.355%	700	-44.101%
2025-10-20	14.450000	14.450000	14.350000	14.350000	+2.409%	454	-43.902%
2025-10-17	13.990000	14.012500	13.990000	14.012500	-2.352%	386	-42.551%
2025-10-15	14.000000	14.450000	14.000000	14.350000	+2.941%	5,835	-43.902%
2025-10-14	13.800000	13.940000	13.800000	13.940000	+0.650%	2,325	-42.253%
2025-10-13	13.900000	13.900000	13.850000	13.850000	-1.071%	417	-41.877%
2025-10-08	14.000000	14.000000	14.000000	14.000000	-1.422%	1,240	-42.500%
2025-10-07	14.250000	14.250000	14.010000	14.202000	-0.337%	662	-43.318%
2025-10-06	14.550000	14.575000	14.100000	14.250000	-0.697%	4,290	-43.509%
2025-10-03	14.020000	14.486000	14.020000	14.350000	-1.808%	1,338	-43.902%
2025-10-01	14.614200	14.614200	14.614200	14.614200	+1.066%	415	-44.917%
2025-09-30	14.740000	14.740000	14.300000	14.460000	+1.831%	700	-44.329%
2025-09-29	14.100000	14.400000	14.000000	14.200000	+0.709%	2,086	-43.310%
2025-09-26	14.640000	14.640000	14.100000	14.100000	-2.759%	2,880	-42.908%
2025-09-24	14.750000	14.750000	14.500000	14.500000	0.000%	1,801	-44.483%
2025-09-23	14.250000	14.750000	14.180000	14.500000	-0.855%	19,899	-44.483%
2025-09-22	14.510000	14.760000	14.250000	14.625000	+2.632%	12,203	-44.957%
2025-09-19	14.760000	14.760000	14.010000	14.250000	0.000%	2,210	-43.509%
2025-09-17	13.950000	14.960000	13.950000	14.250000	+0.707%	205,177	-43.509%
2025-09-16	14.150000	14.150000	14.150000	14.150000	+1.071%	105	-43.110%
2025-09-15	14.075000	14.125000	14.000000	14.000000	-2.098%	82,641	-42.500%
2025-09-11	14.250000	14.300000	14.240000	14.300000	+1.707%	5,904	-43.706%
2025-09-10	14.178500	14.178500	13.750000	14.060000	+0.429%	1,621	-42.745%
2025-09-09	13.610000	14.600000	13.560000	14.000000	-0.512%	15,505	-42.500%
2025-09-08	14.275000	14.500000	14.000000	14.072000	-1.249%	7,769	-42.794%
2025-09-05	14.225000	14.450000	14.000000	14.250000	-1.316%	6,928	-43.509%
2025-09-04	13.906000	14.500000	13.900000	14.440000	+1.333%	12,242	-44.252%
2025-09-03	14.000000	14.250000	13.802000	14.250000	+2.888%	6,641	-43.509%
2025-09-02	13.930000	14.250000	13.750000	13.850000	-0.546%	19,089	-41.877%
2025-08-29	13.910000	14.087000	13.778000	13.926000	-0.529%	7,673	-42.194%
2025-08-28	13.798000	14.115000	13.798000	14.000000	+1.449%	25,971	-42.500%
2025-08-27	13.636000	14.150000	13.616000	13.800000	+0.364%	68,332	-41.667%
2025-08-26	13.400000	13.750000	13.400000	13.750000	+2.612%	3,509	-41.455%
2025-08-25	13.450000	13.645000	13.400000	13.400000	-0.372%	86,999	-39.925%
2025-08-22	13.450000	13.450000	13.450000	13.450000	0.000%	3,566	-40.149%
2025-08-21	13.300000	13.450000	13.300000	13.450000	+1.097%	21,855	-40.149%
2025-08-20	13.282500	13.315000	13.000000	13.304000	-1.452%	791	-39.492%
2025-08-19	13.700000	13.700000	13.500000	13.500000	-1.460%	1,400	-40.370%
2025-08-18	13.700000	13.700000	13.675000	13.700000	-1.034%	6,283	-41.241%
2025-08-15	13.780000	13.843100	13.780000	13.843100	+0.860%	303	-41.848%
2025-08-14	13.800000	13.800000	13.720000	13.725000	-2.660%	1,003	-41.348%
2025-08-13	14.100000	14.100000	14.100000	14.100000	-0.283%	100	-42.908%
2025-08-12	13.608800	14.770000	13.608800	14.140000	+2.836%	27,058	-43.069%
2025-08-11	13.506000	14.100000	13.480000	13.750000	+5.769%	717,666	-41.455%
2025-08-08	12.150000	13.015000	12.150000	13.000000	+9.428%	84,977	-38.077%
2025-08-07	12.150000	12.150000	11.880000	11.880000	-2.222%	2,140	-32.239%
2025-08-05	12.150000	12.150000	12.150000	12.150000	+0.830%	467	-33.745%
2025-08-04	12.000000	12.050000	12.000000	12.050000	+0.417%	6,300	-33.195%
2025-08-01	11.850000	12.125000	11.700000	12.000000	+8.794%	166,387	-32.917%
2025-07-31	11.532500	11.532500	11.030000	11.030000	-4.087%	250	-27.017%
2025-07-30	11.100000	11.500000	11.100000	11.500000	0.000%	621	-30.000%
2025-07-25	11.200000	11.500000	10.950000	11.500000	-0.373%	61,481	-30.000%
2025-07-24	11.100000	11.543000	11.050000	11.543000	-0.491%	161,200	-30.261%
2025-07-22	11.540000	11.640000	11.450000	11.600000	+0.870%	6,446	-30.603%
2025-07-18	11.850000	11.850000	11.300000	11.500000	0.000%	34,490	-30.000%
2025-07-17	11.760000	11.760000	11.500000	11.500000	-0.605%	20,112	-30.000%
2025-07-16	11.700000	11.700000	11.570000	11.570000	+2.299%	225	-30.424%
2025-07-15	11.300000	11.850000	11.300000	11.310000	+0.533%	6,776	-28.824%
2025-07-14	10.887000	11.275000	10.857500	11.250000	-0.442%	1,529	-28.444%
2025-07-11	11.300000	11.300000	11.100000	11.300000	+2.448%	1,709	-28.761%
2025-07-10	11.250000	11.250000	11.030000	11.030000	+0.018%	894	-27.017%
2025-07-09	11.250000	11.250000	11.028000	11.028000	+0.437%	3,454	-27.004%
2025-07-08	11.350000	11.350000	10.826400	10.980000	-2.400%	4,500	-26.685%
2025-07-03	11.300000	11.300000	11.250000	11.250000	0.000%	225	-28.444%
2025-07-02	11.275000	11.350000	11.250000	11.250000	+1.078%	26,275	-28.444%
2025-07-01	11.100000	11.130000	11.100000	11.130000	+1.182%	5,178	-27.673%
2025-06-30	11.030000	11.130000	11.000000	11.000000	-1.345%	168,269	-26.818%
2025-06-27	10.970000	11.275000	10.900000	11.150000	+2.955%	6,600	-27.803%
2025-06-26	10.650000	10.950000	10.650000	10.830000	+1.690%	42,532	-25.669%
2025-06-24	10.500000	10.650000	10.500000	10.650000	+1.429%	10,840	-24.413%
2025-06-23	10.500000	10.500000	10.500000	10.500000	+1.449%	495	-23.333%
2025-06-18	10.350000	10.445000	10.350000	10.350000	-2.340%	15,200	-22.222%
2025-06-17	10.350000	10.598000	10.350000	10.598000	+2.793%	27,365	-24.042%
2025-06-16	10.400000	10.545000	10.300000	10.310000	-0.386%	9,515	-21.920%
2025-06-12	10.720000	10.720000	10.350000	10.350000	-1.429%	3,410	-22.222%
2025-06-11	10.450000	10.513100	10.450000	10.500000	+3.346%	31,133	-23.333%
2025-06-09	10.289000	10.289000	10.160000	10.160000	-2.308%	600	-20.768%
2025-06-06	10.400000	10.466000	10.400000	10.400000	+2.958%	2,008	-22.596%
2025-06-04	10.500000	10.500000	9.970000	10.101200	-7.328%	3,410	-20.306%
2025-06-03	10.930000	10.930000	10.900000	10.900000	-2.852%	991	-26.147%
2025-06-02	10.800000	11.350000	10.800000	11.220000	+2.000%	10,900	-28.253%
2025-05-30	11.100000	11.100000	10.876000	11.000000	+1.852%	3,201	-26.818%
2025-05-29	11.000000	11.000000	10.752000	10.800000	+3.547%	10,000	-25.463%
2025-05-28	11.200000	11.200000	10.430000	10.430000	-1.156%	15,665	-22.819%
2025-05-27	10.670000	10.670000	10.552000	10.552000	+0.400%	21,940	-23.711%
2025-05-23	10.692000	10.692000	10.510000	10.510000	-4.455%	4,261	-23.406%
2025-05-22	10.322000	11.000000	10.322000	11.000000	+17.521%	30,936	-26.818%
2025-05-19	9.490000	9.490000	9.050000	9.360000	0.000%	2,284	-13.996%
2025-05-16	9.000000	9.360000	9.000000	9.360000	-0.690%	5,529	-13.996%
2025-05-12	9.300000	9.430000	9.262500	9.425000	+3.005%	32,499	-14.589%
2025-05-08	9.150000	9.150000	9.150000	9.150000	-0.813%	100	-12.022%
2025-05-07	9.225000	9.225000	9.225000	9.225000	-1.757%	155	-12.737%
2025-05-06	9.150000	9.390000	9.150000	9.390000	+2.232%	255	-14.271%
2025-05-05	9.185000	9.185000	9.185000	9.185000	-0.163%	118	-12.357%
2025-05-02	9.050000	9.200000	9.050000	9.200000	+1.657%	1,900	-12.500%
2025-05-01	8.840000	9.050000	8.840000	9.050000	+0.808%	1,500	-11.050%
2025-04-30	8.977500	8.977500	8.977500	8.977500	-0.250%	108	-10.331%
2025-04-29	9.000000	9.000000	9.000000	9.000000	+1.695%	3,000	-10.556%
2025-04-28	8.736000	8.850000	8.736000	8.850000	0.000%	2,336	-9.040%
2025-04-25	8.850000	8.850000	8.850000	8.850000	0.000%	500	-9.040%
2025-04-24	8.850000	8.850000	8.850000	8.850000	0.000%	801	-9.040%
2025-04-22	8.400000	8.850000	8.400000	8.850000	-0.562%	1,500	-9.040%
2025-04-17	8.650000	8.900000	8.650000	8.900000	-1.657%	250,500	-9.551%
2025-04-16	8.750000	9.050000	8.510000	9.050000	-1.630%	2,400	-11.050%
2025-04-15	9.200000	9.200000	9.200000	9.200000	0.000%	600	-12.500%
2025-04-14	8.750000	9.330000	8.550000	9.200000	+9.524%	3,300	-12.500%
2025-04-10	8.750000	8.750000	8.400000	8.400000	-0.119%	500	-4.167%
2025-04-09	8.550000	8.730000	8.010000	8.410000	+0.960%	8,164	-4.281%
2025-04-08	8.500000	8.500000	8.330000	8.330000	+3.995%	1,102	-3.361%
2025-04-07	8.250000	8.475000	8.000000	8.010000	-2.909%	1,900	+0.499%
2025-04-04	9.000000	9.000000	8.250000	8.250000	-13.613%	1,700	-2.424%
2025-04-02	9.700000	9.760000	9.500000	9.550000	0.000%	1,900	-15.707%
2025-04-01	9.400000	9.550000	9.355000	9.550000	-1.036%	2,300	-15.707%
2025-03-28	9.650000	9.650000	9.650000	9.650000	0.000%	100	-16.580%
2025-03-27	9.690000	9.820000	9.650000	9.650000	+4.324%	600	-16.580%
2025-03-26	9.500000	9.500000	9.250000	9.250000	-5.128%	1,180	-12.973%
2025-03-25	9.900000	10.000000	9.450000	9.750000	+0.619%	8,600	-17.436%
2025-03-24	9.450000	10.000000	9.450000	9.690000	+3.085%	9,182	-16.925%
2025-03-21	9.400000	9.400000	9.400000	9.400000	+0.831%	105	-14.362%
2025-03-20	9.322500	9.322500	9.322500	9.322500	-0.294%	100	-13.650%
2025-03-19	9.050000	9.380000	9.050000	9.350000	+4.236%	2,531	-13.904%
2025-03-18	8.970000	8.970000	8.970000	8.970000	+0.448%	200	-10.256%
2025-03-17	8.750000	8.930000	8.736000	8.930000	-0.446%	2,300	-9.854%
2025-03-14	8.150000	8.970000	8.150000	8.970000	+10.741%	13,814	-10.256%
2025-03-13	8.020000	8.102000	8.000000	8.100000	+0.621%	20,050	-0.617%
2025-03-12	8.050000	8.200000	8.050000	8.050000	-1.227%	158,700	0.000%
2025-03-11	8.506000	8.506000	8.050000	8.150000	-1.807%	13,875	-1.227%
2025-03-10	8.464500	8.464500	8.300000	8.300000	-2.353%	5,800	-3.012%
2025-03-07	8.500000	8.500000	8.300000	8.500000	+1.190%	2,600	-5.294%
2025-03-06	8.650000	8.677200	8.400000	8.400000	-6.667%	157,966	-4.167%
2025-03-05	8.662500	9.000000	8.662500	9.000000	0.000%	600	-10.556%
2025-03-04	9.210000	9.210000	8.500000	9.000000	-3.226%	17,575	-10.556%
2025-03-03	9.300000	9.300000	9.300000	9.300000	+1.639%	5,000	-13.441%
2025-02-28	9.566600	9.566600	9.150000	9.150000	-2.660%	2,500	-12.022%
2025-02-26	9.400000	9.400000	9.400000	9.400000	-1.053%	100	-14.362%
2025-02-25	9.970000	9.970000	9.500000	9.500000	-4.040%	1,618	-15.263%
2025-02-21	9.900000	9.900000	9.900000	9.900000	+0.508%	500	-18.687%
2025-02-14	9.500000	9.850000	9.500000	9.850000	+2.073%	1,500	-18.274%
2025-02-13	9.650000	9.650000	9.650000	9.650000	-1.218%	100	-16.580%
2025-02-12	9.687500	9.769000	9.687500	9.769000	+2.186%	975	-17.596%
2025-02-11	9.580000	9.640000	9.560000	9.560000	-0.417%	707	-15.795%
2025-02-10	9.725000	9.800000	9.600000	9.600000	-1.538%	530	-16.146%
2025-02-07	9.680000	9.832500	9.660000	9.750000	-1.515%	5,025	-17.436%
2025-02-06	9.536500	9.900000	9.536500	9.900000	+11.864%	13,420	-18.687%
2025-02-04	8.800000	8.910000	8.800000	8.850000	+4.118%	2,000	-9.040%
2025-02-03	8.610000	8.650000	8.500000	8.500000	-1.734%	1,650	-5.294%
2025-01-31	8.950000	8.950000	8.650000	8.650000	-3.352%	4,367	-6.936%
2025-01-30	9.091000	9.091000	8.950000	8.950000	-2.186%	4,026	-10.056%
2025-01-29	9.150000	9.150000	9.150000	9.150000	-3.583%	100	-12.022%
2025-01-28	9.490000	9.490000	9.364500	9.490000	+0.957%	3,005	-15.174%
2025-01-27	9.250000	9.400000	9.000000	9.400000	+0.535%	5,289	-14.362%
2025-01-24	9.655000	9.655000	9.350000	9.350000	-1.579%	155,389	-13.904%
2025-01-23	9.400000	9.500000	9.250000	9.500000	-3.553%	9,027	-15.263%
2025-01-21	10.000000	10.100000	9.450000	9.850000	-1.303%	58,100	-18.274%
2025-01-17	10.120000	10.140000	9.450000	9.980000	-1.090%	16,903	-19.339%
2025-01-16	9.950000	10.090000	9.882500	10.090000	+1.153%	4,600	-20.218%
2025-01-15	9.887500	9.975000	9.887500	9.975000	+1.578%	300	-19.298%
2025-01-14	9.750000	9.940000	9.750000	9.820000	+1.342%	302,600	-18.024%
2025-01-10	9.690000	9.690000	9.690000	9.690000	-1.122%	191	-16.925%
2025-01-08	9.800000	9.807500	9.790000	9.800000	-0.188%	23,402	-17.857%
2025-01-07	9.750000	9.818500	9.670000	9.818500	-1.123%	305	-18.012%
2025-01-06	9.980000	10.000000	9.930000	9.930000	-0.441%	26,114	-18.933%
2025-01-03	9.630000	10.000000	9.575000	9.974000	+6.106%	2,326	-19.290%
2025-01-02	9.400000	9.400000	9.400000	9.400000	0.000%	100	-14.362%
2024-12-31	9.361500	9.400000	9.361500	9.400000	0.000%	2,001	-14.362%
2024-12-30	9.290000	9.400000	9.060000	9.400000	+2.668%	6,104	-14.362%
2024-12-27	9.250000	9.540000	9.155700	9.155700	+1.617%	6,802	-12.077%
2024-12-26	9.300000	9.350000	9.010000	9.010000	-2.595%	9,190	-10.655%
2024-12-24	9.250000	9.250000	9.250000	9.250000	+2.778%	1,006	-12.973%
2024-12-23	9.190000	9.250000	8.850000	9.000000	-2.243%	19,870	-10.556%
2024-12-19	9.090000	9.206500	8.950000	9.206500	+0.071%	805	-12.562%
2024-12-18	9.000000	9.200000	8.880000	9.200000	-0.379%	107,200	-12.500%
2024-12-17	8.882500	9.235000	8.800000	9.235000	+2.611%	1,803	-12.832%
2024-12-16	9.000000	9.000000	9.000000	9.000000	0.000%	976	-10.556%
2024-12-12	9.057500	9.057500	8.750000	9.000000	0.000%	4,110	-10.556%
2024-12-11	8.955000	9.160000	8.955000	9.000000	-1.854%	2,791	-10.556%
2024-12-10	8.730000	9.170000	8.730000	9.170000	+6.628%	5,620	-12.214%
2024-12-09	8.550000	8.600000	8.520000	8.600000	+0.356%	25,101	-6.395%
2024-12-06	8.400000	8.580000	8.400000	8.569500	+0.818%	37,750	-6.062%
2024-12-05	8.500000	8.500000	8.500000	8.500000	+3.030%	802	-5.294%
2024-12-04	8.251000	8.251000	7.510100	8.250000	-2.941%	23,300	-2.424%
2024-11-29	8.610000	8.660000	8.200000	8.500000	0.000%	62,387	-5.294%
2024-11-27	8.486000	8.560000	8.150000	8.500000	+3.659%	164,076	-5.294%
2024-11-26	8.090000	8.200000	8.090000	8.200000	-5.202%	965	-1.829%
2024-11-25	8.350000	8.650000	8.350000	8.650000	+8.091%	2,912	-6.936%
2024-11-22	8.105000	8.105000	8.002500	8.002500	-2.409%	664	+0.594%
2024-11-21	8.200000	8.265000	7.900000	8.200000	+2.500%	3,040	-1.829%
2024-11-20	8.100000	8.100000	8.000000	8.000000	-3.030%	502	+0.625%
2024-11-19	8.092500	8.250000	7.950000	8.250000	+2.357%	8,246	-2.424%
2024-11-18	8.100000	8.100000	8.000000	8.060000	+0.750%	1,357	-0.124%
2024-11-15	7.750000	8.050000	7.555000	8.000000	+1.911%	15,381	+0.625%
2024-11-14	7.720000	7.850000	7.637500	7.850000	+1.290%	6,176	+2.548%
2024-11-13	8.050000	8.140000	7.750000	7.750000	-3.125%	1,801	+3.871%
2024-11-12	7.600000	8.050000	7.600000	8.000000	+3.761%	19,240	+0.625%
2024-11-11	7.350000	7.710000	7.330000	7.710000	+4.899%	80,572	+4.410%
2024-11-08	6.900000	7.350000	6.850000	7.349900	+8.087%	117,873	+9.525%
2024-11-07	6.500000	7.100000	6.500000	6.800000	+0.147%	30,034	+18.382%
2024-11-06	4.830000	6.850000	4.830000	6.790000	+83.019%	812,134	+18.557%
2024-11-05	3.800000	3.800000	3.690000	3.710000	+3.343%	5,600	+116.981%
2024-11-04	3.600000	3.635100	3.590000	3.590000	0.000%	3,100	+124.234%
2024-11-01	3.590000	3.590000	3.590000	3.590000	-0.554%	2,500	+124.234%
2024-10-31	3.610000	3.610000	3.610000	3.610000	-4.053%	3,000	+122.992%
2024-10-30	3.762500	3.762500	3.762500	3.762500	-3.526%	220	+113.953%
2024-10-29	4.050000	4.050000	3.900000	3.900000	-2.500%	100,100	+106.410%
2024-10-25	4.000000	4.000000	4.000000	4.000000	+4.987%	3,100	+101.250%
2024-10-24	4.000000	4.000000	3.810000	3.810000	-10.981%	1,323	+111.286%
2024-10-22	4.160000	4.280000	4.160000	4.280000	+4.645%	23,089	+88.084%
2024-10-21	3.950000	4.090000	3.950000	4.090000	+3.023%	700	+96.822%
2024-10-17	3.970000	3.970000	3.970000	3.970000	+10.585%	100	+102.771%
2024-10-16	3.900000	3.900000	3.590000	3.590000	-3.753%	1,200	+124.234%
2024-10-14	3.730000	3.730000	3.730000	3.730000	+8.746%	1,100	+115.818%
2024-10-11	3.430000	3.430000	3.430000	3.430000	+3.313%	100	+134.694%
2024-10-10	3.210000	3.340000	3.210000	3.320000	+0.912%	610	+142.470%
2024-10-09	3.300000	3.300000	3.290000	3.290000	+7.079%	151,903	+144.681%
2024-10-07	3.000000	3.225000	2.987500	3.072500	+4.153%	3,750	+162.002%
2024-10-04	3.000000	3.137500	2.950000	2.950000	-1.090%	3,159	+172.881%
2024-10-03	3.000000	3.037500	2.982500	2.982500	-6.063%	4,276	+169.908%
2024-10-02	3.225000	3.225000	3.100000	3.175000	-5.224%	12,041	+153.543%
2024-09-30	3.330000	3.350000	3.330000	3.350000	+4.688%	104,000	+140.299%
2024-09-27	3.000000	3.200000	3.000000	3.200000	+4.918%	10,100	+151.563%
2024-09-26	3.090000	3.090000	3.050000	3.050000	-4.389%	1,900	+163.934%
2024-09-25	3.100000	3.272500	3.050000	3.190000	+2.622%	85,450	+152.351%
2024-09-24	3.230000	3.260000	3.108500	3.108500	+0.664%	13,400	+158.967%
2024-09-23	3.150000	3.150000	3.000000	3.088000	-3.500%	12,074	+160.687%
2024-09-19	3.210000	3.210000	3.050000	3.200000	0.000%	10,400	+151.563%
2024-09-17	3.210000	3.336500	3.200000	3.200000	0.000%	23,600	+151.563%
2024-09-13	3.300000	3.300000	3.200000	3.200000	+3.226%	1,477	+151.563%
2024-09-12	3.160000	3.160000	3.100000	3.100000	-2.821%	3,500	+159.677%
2024-09-11	3.350000	3.350000	3.190000	3.190000	-8.596%	250	+152.351%
2024-09-10	3.490000	3.490000	3.490000	3.490000	-0.286%	100	+130.659%
2024-09-09	3.420000	3.680000	3.350000	3.500000	+12.903%	115,185	+130.000%
2024-09-05	3.240000	3.240000	3.100000	3.100000	-0.322%	600	+159.677%
2024-08-29	3.410000	3.410000	3.110000	3.110000	-2.621%	750	+158.842%
2024-08-26	3.203000	3.203000	3.193700	3.193700	-2.927%	1,045	+152.059%
2024-08-21	2.950000	3.290000	2.950000	3.290000	+1.543%	231,873	+144.681%
2024-08-20	3.240000	3.240000	3.240000	3.240000	+14.085%	5,000	+148.457%
2024-08-19	2.840000	2.840000	2.840000	2.840000	-4.054%	210	+183.451%
2024-08-16	3.050000	3.050000	2.960000	2.960000	-3.268%	300	+171.959%
2024-08-14	3.060000	3.060000	3.060000	3.060000	-5.846%	200	+163.072%
2024-08-07	3.240000	3.250000	3.240000	3.250000	+8.333%	200	+147.692%
2024-08-06	3.125000	3.125000	3.000000	3.000000	-1.639%	820	+168.333%
2024-08-05	2.890000	3.050000	2.850000	3.050000	-1.613%	11,000	+163.934%
2024-08-02	3.212500	3.212500	3.100000	3.100000	-1.587%	2,100	+159.677%
2024-08-01	3.320000	3.410000	3.150000	3.150000	-15.323%	13,498	+155.556%
2024-07-31	3.800000	3.800000	3.720000	3.720000	-2.105%	9,353	+116.398%
2024-07-30	3.800000	3.800000	3.800000	3.800000	-0.783%	1,613	+111.842%

.dark-mode .W0xT0Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W0xT0Q{ color: #333333; background-color: white; border: 2px solid #333333; }FMCKLFREDDIE MAC 6.02 % PFDstock OTC Preferred Stock

FMCKL
FREDDIE MAC 6.02 % PFD
stock OTC Preferred Stock