Dark

FMCKM
FREDDIE MAC PERP PFD5.57
stock OTC Preferred Stock

EOD

Aug 7, 2026

7.81USD-1.108%(-0.09)645

Pre-market

0.00USD-100.000%(-7.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	7.612500	7.81250	7.450000	7.812500	-1.108%	645	0.000%
2026-08-04	7.806000	7.94000	7.450000	7.900000	0.000%	2,372	-1.108%
2026-08-03	7.572800	7.90000	7.500000	7.900000	+4.775%	2,200	-1.108%
2026-07-31	7.300000	7.59000	7.300000	7.540000	-2.078%	874	+3.614%
2026-07-30	7.360000	7.70000	7.360000	7.700000	+5.711%	2,659	+1.461%
2026-07-29	7.102700	7.28400	7.100000	7.284000	-0.219%	779	+7.256%
2026-07-28	7.150000	7.30000	7.150000	7.300000	-0.885%	6,208	+7.021%
2026-07-24	7.365200	7.36520	7.365200	7.365200	+0.796%	100	+6.073%
2026-07-22	7.307000	7.30700	7.307000	7.307000	+0.786%	100	+6.918%
2026-07-20	7.250000	7.25000	7.250000	7.250000	+6.734%	100	+7.759%
2026-07-17	7.105000	7.10500	6.792600	6.792600	-1.983%	200	+15.015%
2026-07-15	7.027500	7.02750	6.930000	6.930000	-4.977%	400	+12.734%
2026-07-14	7.400000	7.40000	6.900000	7.293000	-2.760%	13,207	+7.123%
2026-07-13	7.500000	7.50000	7.500000	7.500000	-1.316%	1,725	+4.167%
2026-07-10	7.800000	7.80000	7.600000	7.600000	-1.935%	805	+2.796%
2026-07-08	7.880000	7.88000	7.750000	7.750000	-2.221%	6,268	+0.806%
2026-07-07	7.860000	7.92600	7.860000	7.926000	+0.968%	910	-1.432%
2026-07-06	8.140000	8.20000	7.850000	7.850000	-3.752%	1,200	-0.478%
2026-06-30	8.258500	8.25850	8.000000	8.156000	-1.139%	1,634	-4.212%
2026-06-29	8.250000	8.25000	8.250000	8.250000	-0.290%	3,000	-5.303%
2026-06-26	8.250000	8.27400	8.250000	8.274000	-0.313%	1,468	-5.578%
2026-06-25	8.286500	8.30000	8.286500	8.300000	0.000%	300	-5.873%
2026-06-24	8.295000	8.30000	8.250000	8.300000	-0.599%	28,200	-5.873%
2026-06-23	8.360000	8.36000	8.350000	8.350000	-1.765%	5,000	-6.437%
2026-06-18	8.511970	8.51197	8.250000	8.500000	0.000%	3,330	-8.088%
2026-06-17	8.530000	8.55000	8.500000	8.500000	-0.352%	1,217	-8.088%
2026-06-16	8.600000	8.60000	8.530000	8.530000	-1.387%	620	-8.411%
2026-06-15	8.480000	8.75000	8.480000	8.650000	+2.976%	30,366	-9.682%
2026-06-12	8.400000	8.45000	8.350000	8.400000	-1.060%	40,175	-6.994%
2026-06-11	8.395000	8.49000	8.357000	8.490000	+1.132%	962	-7.980%
2026-06-10	8.390000	8.44000	8.390000	8.395000	+1.145%	462	-6.939%
2026-06-09	8.350000	8.36000	8.300000	8.300000	-0.599%	600	-5.873%
2026-06-08	8.400000	8.45500	8.350000	8.350000	-2.453%	3,091	-6.437%
2026-06-05	8.510000	8.56000	8.400000	8.560000	+0.588%	11,600	-8.732%
2026-06-04	8.940000	8.94000	8.488000	8.510000	-4.916%	33,520	-8.196%
2026-06-03	9.100000	9.10000	8.950000	8.950000	-2.823%	2,229	-12.709%
2026-06-02	9.440000	9.44000	9.210000	9.210000	-4.560%	2,410	-15.174%
2026-05-29	9.410000	9.65000	9.210000	9.650000	+0.521%	10,062	-19.041%
2026-05-28	9.600000	9.60000	9.600000	9.600000	+0.078%	1,100	-18.620%
2026-05-27	9.592500	9.59250	9.592500	9.592500	+3.479%	100	-18.556%
2026-05-26	9.747500	9.75000	9.270000	9.270000	-7.963%	6,232	-15.723%
2026-05-20	9.650000	10.23000	9.650000	10.072000	+4.481%	25,058	-22.433%
2026-05-19	9.600000	9.64000	9.510000	9.640000	-0.207%	899	-18.957%
2026-05-18	9.660000	9.79300	9.660000	9.660000	-4.828%	5,325	-19.125%
2026-05-15	9.900000	10.15000	9.900000	10.150000	+0.535%	2,111,934	-23.030%
2026-05-14	10.180000	10.18000	9.600000	10.096000	+2.081%	600	-22.618%
2026-05-13	9.895000	9.91200	9.890168	9.890168	-3.038%	412	-21.007%
2026-05-11	9.595000	10.20600	9.595000	10.200000	+5.947%	1,600	-23.407%
2026-05-07	9.610080	9.62750	9.610080	9.627500	-0.747%	202	-18.852%
2026-05-06	9.700000	9.70000	9.700000	9.700000	+0.518%	2,300	-19.459%
2026-05-05	9.304432	9.65000	9.304432	9.650000	+2.878%	1,100	-19.041%
2026-05-04	9.200000	9.71000	9.195600	9.380000	+2.514%	14,414	-16.711%
2026-05-01	9.180000	9.18000	9.050000	9.150000	-0.002%	1,100	-14.617%
2026-04-30	9.146000	9.15600	9.146000	9.150195	-0.487%	364	-14.619%
2026-04-29	9.250000	9.25000	9.000000	9.195000	+0.492%	335	-15.035%
2026-04-28	9.150000	9.15000	9.150000	9.150000	-1.081%	100	-14.617%
2026-04-27	9.090000	9.25000	9.010000	9.250000	+0.217%	6,700	-15.541%
2026-04-24	9.201000	9.23000	8.990000	9.230000	+1.989%	9,285	-15.358%
2026-04-23	9.290000	9.29000	9.050000	9.050000	-7.845%	2,050	-13.674%
2026-04-21	9.541300	9.82040	9.500000	9.820400	+2.939%	500	-20.446%
2026-04-20	9.850000	9.85000	9.540000	9.540000	-4.505%	1,300	-18.108%
2026-04-17	10.050000	10.05000	9.950000	9.990000	-1.576%	17,200	-21.797%
2026-04-16	10.190000	10.19000	10.150000	10.150000	+2.102%	300	-23.030%
2026-04-15	10.450000	10.45000	9.818000	9.941000	-1.035%	2,600	-21.411%
2026-04-14	9.920000	10.45000	9.920000	10.045000	-1.033%	3,050	-22.225%
2026-04-13	10.030000	10.26000	9.790000	10.149800	-0.978%	3,050	-23.028%
2026-04-10	9.900000	10.30000	9.900000	10.250000	+2.603%	2,871	-23.780%
2026-04-09	9.440000	9.99000	9.250000	9.990000	+5.714%	22,465	-21.797%
2026-04-08	9.450000	9.45000	9.450000	9.450000	+5.000%	190	-17.328%
2026-04-07	9.450000	9.50000	9.000000	9.000000	-2.703%	17,272	-13.194%
2026-04-02	9.330000	9.33000	9.250000	9.250000	-2.116%	5,720	-15.541%
2026-04-01	9.450000	9.50000	9.250000	9.450000	-1.665%	1,704	-17.328%
2026-03-31	9.290000	9.61000	9.290000	9.610000	+7.494%	415	-18.704%
2026-03-30	8.840400	9.00000	8.310000	8.940000	+1.131%	2,745	-12.612%
2026-03-27	8.500000	8.84000	8.500000	8.840000	-0.786%	2,908	-11.623%
2026-03-26	8.764000	8.91000	8.750000	8.910000	-4.600%	700	-12.318%
2026-03-23	9.339600	9.33960	9.339600	9.339600	+3.429%	215	-16.351%
2026-03-20	8.520000	9.38000	8.520000	9.030000	+5.986%	700	-13.483%
2026-03-19	8.000000	8.52000	7.840000	8.520000	+8.673%	6,230	-8.304%
2026-03-18	8.270000	8.27000	7.840000	7.840000	-7.981%	506	-0.351%
2026-03-17	9.020000	9.02000	8.520000	8.520000	-8.091%	600	-8.304%
2026-03-16	9.520000	9.52000	9.270000	9.270000	-5.408%	439	-15.723%
2026-03-13	10.050000	10.05000	9.800000	9.800000	-4.390%	2,100	-20.281%
2026-03-11	9.956000	10.25000	9.956000	10.250000	+5.366%	1,500	-23.780%
2026-03-10	9.660000	9.72800	9.660000	9.728000	+0.496%	300	-19.691%
2026-03-09	9.900000	10.00000	9.680000	9.680000	-9.953%	4,714	-19.292%
2026-03-06	10.750000	10.75000	10.750000	10.750000	-1.376%	160	-27.326%
2026-03-04	10.050000	10.90000	9.470000	10.900000	+4.406%	28,155	-28.326%
2026-03-03	10.067000	10.45000	9.850000	10.440000	-0.666%	5,105	-25.168%
2026-03-02	10.270000	10.55000	10.190000	10.510000	-0.095%	5,975	-25.666%
2026-02-27	10.644000	10.64400	10.300000	10.520000	+0.190%	668	-25.737%
2026-02-26	10.550000	10.55000	10.412500	10.500000	-0.474%	14,536	-25.595%
2026-02-25	10.550000	10.70000	10.550000	10.550000	-1.402%	1,394	-25.948%
2026-02-24	10.550000	10.70000	10.550000	10.700000	+1.422%	1,053	-26.986%
2026-02-23	10.550000	10.55000	10.550000	10.550000	0.000%	233	-25.948%
2026-02-20	10.800000	10.90000	10.550000	10.550000	-2.315%	673	-25.948%
2026-02-19	10.700000	10.80000	10.550000	10.800000	-1.460%	9,375	-27.662%
2026-02-18	10.990000	10.99000	10.960000	10.960000	-1.172%	1,048	-28.718%
2026-02-13	11.090000	11.09000	11.090000	11.090000	+2.685%	115	-29.554%
2026-02-12	10.770000	10.92500	9.755000	10.800000	-1.818%	3,964	-27.662%
2026-02-09	10.950000	11.00000	10.899700	11.000000	+0.899%	6,250	-28.977%
2026-02-06	10.800000	10.95000	10.800000	10.902000	+0.018%	6,700	-28.339%
2026-02-05	10.700700	10.95000	10.544000	10.900000	-0.037%	315,550	-28.326%
2026-02-04	10.218000	11.11000	10.142000	10.904000	+4.046%	5,670	-28.352%
2026-02-03	10.387500	10.48000	10.000000	10.480000	-2.366%	2,110	-25.453%
2026-02-02	10.734000	10.73400	10.734000	10.734000	+4.273%	100	-27.217%
2026-01-30	10.307000	10.30700	10.010000	10.294100	+0.923%	2,545	-24.107%
2026-01-29	10.012500	10.20000	9.704000	10.200000	+3.030%	50,805	-23.407%
2026-01-28	10.072500	10.14500	9.650000	9.900000	-1.493%	2,800	-21.086%
2026-01-27	10.210000	10.21000	10.050000	10.050000	+2.551%	210	-22.264%
2026-01-26	10.195600	10.19560	9.800000	9.800000	-4.576%	636	-20.281%
2026-01-23	10.250000	10.28000	10.120000	10.270000	+4.264%	3,260	-23.929%
2026-01-22	10.000000	10.00000	9.800000	9.850000	-0.445%	2,036	-20.685%
2026-01-21	10.142000	10.14200	9.870000	9.894000	+1.834%	16,798	-21.038%
2026-01-20	9.770000	10.50000	9.700000	9.715800	-3.709%	37,522	-19.590%
2026-01-16	10.250000	10.37000	9.900000	10.090000	-3.074%	78,315	-22.572%
2026-01-15	11.000000	11.00000	9.570000	10.410000	-4.670%	49,864	-24.952%
2026-01-14	11.770000	11.80000	10.920000	10.920000	-8.235%	116,054	-28.457%
2026-01-13	11.872500	11.90000	11.872500	11.900000	-0.833%	200	-34.349%
2026-01-12	12.500000	12.50000	12.000000	12.000000	-4.762%	1,600	-34.896%
2026-01-09	12.390000	12.60000	12.390000	12.600000	+1.197%	520	-37.996%
2026-01-08	12.000000	12.48775	12.000000	12.451000	-0.392%	800	-37.254%
2026-01-07	12.630000	12.63000	12.470000	12.500000	+0.216%	3,604	-37.500%
2026-01-06	12.400000	12.60000	12.350000	12.473100	-0.375%	12,651	-37.365%
2026-01-05	12.200000	12.52000	12.200000	12.520000	+0.433%	2,205	-37.600%
2025-12-31	12.490000	12.50000	12.406700	12.466000	-0.272%	19,900	-37.330%
2025-12-29	12.723700	12.72370	12.480000	12.500000	-1.807%	1,510	-37.500%
2025-12-26	12.600000	12.88000	12.450000	12.730000	+2.661%	9,909	-38.629%
2025-12-24	12.125000	12.45000	12.050000	12.400000	+1.639%	4,211	-36.996%
2025-12-23	12.192000	12.20700	11.975000	12.200000	-0.190%	2,309	-35.963%
2025-12-22	12.150000	12.24000	12.120000	12.223200	+0.914%	2,494	-36.085%
2025-12-19	12.112500	12.11250	12.112500	12.112500	-0.880%	237	-35.501%
2025-12-17	11.780000	12.22000	11.760000	12.220000	+0.171%	5,410	-36.068%
2025-12-16	11.804000	12.19920	11.780000	12.199200	+2.773%	15,430	-35.959%
2025-12-15	11.780000	11.87000	11.780000	11.870000	0.000%	424	-34.183%
2025-12-12	11.957500	12.00500	11.870000	11.870000	-0.553%	5,953	-34.183%
2025-12-11	11.990000	12.33000	11.936000	11.936000	-0.533%	19,442	-34.547%
2025-12-10	12.010000	12.07500	11.980000	12.000000	0.000%	15,161	-34.896%
2025-12-09	12.150000	12.20000	12.000000	12.000000	0.000%	5,381	-34.896%
2025-12-08	12.000000	12.06000	11.950000	12.000000	-0.826%	13,100	-34.896%
2025-12-05	12.145000	12.15400	12.100000	12.100000	-1.224%	24,900	-35.434%
2025-12-04	12.175000	12.27500	12.100000	12.250000	+0.823%	32,654	-36.224%
2025-12-03	12.100000	12.27500	11.000000	12.150000	+3.316%	21,281	-35.700%
2025-12-02	12.300000	12.60000	11.760000	11.760000	-3.607%	64,273	-33.567%
2025-12-01	12.523500	12.52350	12.200000	12.200000	-3.175%	1,147	-35.963%
2025-11-26	12.200000	12.63250	12.076200	12.600000	+1.205%	1,664	-37.996%
2025-11-25	12.262500	12.45000	12.262500	12.450000	+0.403%	200	-37.249%
2025-11-24	12.400000	12.40000	12.400000	12.400000	0.000%	100	-36.996%
2025-11-21	12.250000	12.47500	12.000000	12.400000	-1.163%	4,385	-36.996%
2025-11-20	12.900000	13.00000	12.520000	12.545900	-3.120%	11,171	-37.729%
2025-11-19	12.340000	12.95000	12.185000	12.950000	+6.584%	28,602	-39.672%
2025-11-18	12.590000	12.59000	12.030000	12.150000	-3.264%	14,800	-35.700%
2025-11-17	12.200000	12.61000	12.000000	12.560000	-1.280%	900	-37.799%
2025-11-14	11.610000	12.72290	11.610000	12.722900	+5.877%	1,214	-38.595%
2025-11-13	12.250000	12.53500	11.500000	12.016700	-6.485%	7,582	-34.986%
2025-11-12	12.750000	12.99800	12.000000	12.850000	-1.773%	11,684	-39.202%
2025-11-11	13.082000	13.08200	13.082000	13.082000	+2.604%	100	-40.281%
2025-11-10	13.380800	13.38080	12.750000	12.750000	0.000%	500	-38.725%
2025-11-07	12.750000	12.75000	12.750000	12.750000	0.000%	1,102	-38.725%
2025-11-06	13.000000	13.20000	12.725000	12.750000	-3.774%	24,753	-38.725%
2025-11-05	13.250000	13.25000	13.250000	13.250000	+0.760%	1,500	-41.038%
2025-11-04	13.150000	13.15000	13.150000	13.150000	-0.303%	100	-40.589%
2025-11-03	13.000000	13.19000	13.000000	13.190000	+1.540%	1,104	-40.770%
2025-10-31	13.020000	13.64720	12.968300	12.990000	-0.077%	13,428	-39.858%
2025-10-30	13.250000	13.77000	13.000000	13.000000	-3.697%	500	-39.904%
2025-10-29	13.460000	13.55000	13.250000	13.499000	-2.134%	10,220	-42.125%
2025-10-24	13.880000	13.88000	13.440000	13.793300	+1.421%	400	-43.360%
2025-10-23	13.617500	13.79000	13.520000	13.600000	-0.730%	14,317	-42.555%
2025-10-22	13.500000	13.70000	13.400000	13.700000	-0.725%	6,777	-42.974%
2025-10-21	13.700000	14.00000	13.510000	13.800000	+0.364%	23,636	-43.388%
2025-10-20	13.332500	13.95000	13.332500	13.750000	+2.174%	13,953	-43.182%
2025-10-17	13.301000	13.45750	13.250000	13.457500	+1.566%	6,750	-41.947%
2025-10-16	13.250000	13.28600	13.250000	13.250000	+0.076%	28,325	-41.038%
2025-10-15	13.180000	13.24000	13.000000	13.240000	0.000%	16,361	-40.993%
2025-10-14	13.000000	13.24000	13.000000	13.240000	-1.926%	3,533	-40.993%
2025-10-13	13.500000	13.50000	13.500000	13.500000	+2.568%	642	-42.130%
2025-10-10	13.450000	13.45000	13.000000	13.162000	-0.664%	130,466	-40.644%
2025-10-09	13.250000	13.37500	13.250000	13.250000	-0.075%	5,203	-41.038%
2025-10-08	13.460000	13.70000	13.260000	13.260000	-3.141%	17,446	-41.082%
2025-10-07	13.492500	13.69000	13.450000	13.690000	+0.487%	9,920	-42.933%
2025-10-06	13.500000	13.69000	13.250000	13.623700	-0.924%	128,853	-42.655%
2025-10-03	13.800000	13.80000	13.600000	13.750700	+0.590%	11,075	-43.185%
2025-10-02	14.000000	14.00000	13.456000	13.670000	-0.582%	19,319	-42.849%
2025-10-01	13.300000	13.99000	13.300000	13.750000	+2.459%	530	-43.182%
2025-09-30	13.480000	13.49290	13.420000	13.420000	-1.069%	20,010	-41.785%
2025-09-29	13.482000	13.95000	13.430000	13.565000	-0.985%	1,433	-42.407%
2025-09-26	13.950000	13.99000	13.460000	13.700000	-2.143%	9,040	-42.974%
2025-09-25	13.500000	14.00000	13.498000	14.000000	+1.083%	18,675	-44.196%
2025-09-24	13.828000	13.89000	13.300000	13.850000	+0.727%	16,660	-43.592%
2025-09-23	13.568000	13.78400	13.250000	13.750000	+0.350%	324,740	-43.182%
2025-09-22	13.588000	13.75000	13.510000	13.702000	+0.293%	3,951	-42.983%
2025-09-19	13.790000	13.81800	13.460000	13.662000	-0.928%	75,760	-42.816%
2025-09-18	13.950000	13.95000	13.600000	13.790000	+1.397%	2,200	-43.347%
2025-09-17	13.840000	14.00000	13.150000	13.600000	-2.341%	266,373	-42.555%
2025-09-16	13.926000	13.92600	13.926000	13.926000	+0.331%	101	-43.900%
2025-09-15	14.000000	14.12000	13.500000	13.880000	+4.834%	2,910	-43.714%
2025-09-12	13.920000	14.12000	13.240000	13.240000	-5.779%	548,331	-40.993%
2025-09-11	13.850000	14.10000	13.732000	14.052000	+2.390%	61,436	-44.403%
2025-09-10	13.060000	13.95000	13.060000	13.724000	-1.971%	29,254	-43.074%
2025-09-09	13.959200	14.00000	13.010000	14.000000	+1.818%	28,725	-44.196%
2025-09-08	13.982000	14.00000	13.705000	13.750000	-1.786%	31,487	-43.182%
2025-09-05	13.982000	14.00000	13.898000	14.000000	-0.709%	24,579	-44.196%
2025-09-04	13.900000	14.10000	13.900000	14.100000	+0.801%	37,221	-44.592%
2025-09-03	13.870000	14.05000	13.870000	13.988000	+0.814%	6,530	-44.149%
2025-09-02	14.000000	14.10000	13.840000	13.875000	-0.893%	14,537	-43.694%
2025-08-29	13.835000	14.10100	13.800000	14.000000	0.000%	2,010	-44.196%
2025-08-28	13.500000	14.13600	13.310000	14.000000	+0.071%	6,938	-44.196%
2025-08-27	13.500000	14.00000	13.500000	13.990000	+5.585%	7,486	-44.157%
2025-08-26	13.250000	13.30000	13.250000	13.250000	+1.145%	3,103	-41.038%
2025-08-25	13.490000	13.50000	12.870000	13.100000	+0.769%	159,255	-40.363%
2025-08-22	13.400000	13.40000	12.700000	13.000000	-2.985%	30,513	-39.904%
2025-08-21	13.400000	13.40000	13.400000	13.400000	-0.372%	4,623	-41.698%
2025-08-20	12.970000	13.61000	12.970000	13.450000	-0.943%	7,711	-41.914%
2025-08-19	13.607500	13.71500	13.000000	13.578000	+0.207%	5,365	-42.462%
2025-08-18	13.540000	13.55000	13.540000	13.550000	-2.518%	850	-42.343%
2025-08-15	13.677000	13.90600	13.570800	13.900000	+1.091%	800	-43.795%
2025-08-14	13.480000	13.75000	13.480000	13.750000	+1.476%	206,576	-43.182%
2025-08-13	14.000000	14.00000	13.550000	13.550000	-2.518%	2,644	-42.343%
2025-08-12	14.000000	14.43000	13.780000	13.900000	0.000%	5,140	-43.795%
2025-08-11	13.225000	14.40000	13.225000	13.900000	+4.511%	222,251	-43.795%
2025-08-08	11.900000	13.30000	11.900000	13.300000	+9.465%	78,285	-41.259%
2025-08-07	12.370000	12.37000	12.000000	12.150000	+1.250%	1,794	-35.700%
2025-08-06	11.650000	12.29800	11.650000	12.000000	+0.418%	60,833	-34.896%
2025-08-05	12.200000	12.24250	11.950000	11.950000	-1.484%	52,100	-34.623%
2025-08-01	12.000000	12.52000	11.540000	12.130000	+9.083%	3,055	-35.594%
2025-07-31	11.080000	11.12000	11.000000	11.120000	+0.570%	2,178	-29.744%
2025-07-30	11.000000	11.05700	11.000000	11.057000	+0.131%	1,065	-29.343%
2025-07-29	10.800000	11.19000	10.750000	11.042500	+1.587%	253,350	-29.251%
2025-07-28	10.870000	10.87000	10.870000	10.870000	-1.182%	1,260	-28.128%
2025-07-25	11.368400	11.36840	10.540000	11.000000	-3.509%	144,307	-28.977%
2025-07-24	11.400000	11.40000	11.400000	11.400000	+3.636%	900	-31.469%
2025-07-23	11.350000	11.40000	11.000000	11.000000	-3.509%	670	-28.977%
2025-07-22	11.500000	11.50000	11.000000	11.400000	0.000%	453	-31.469%
2025-07-21	11.790000	11.79000	11.400000	11.400000	-0.437%	510	-31.469%
2025-07-18	11.450000	11.90000	11.450000	11.450000	-0.866%	3,300	-31.769%
2025-07-17	11.450000	11.99000	11.450000	11.550000	+0.435%	532,100	-32.359%
2025-07-16	11.830000	11.87000	11.500000	11.500000	-4.167%	6,205	-32.065%
2025-07-15	11.600000	12.00000	10.930000	12.000000	+6.091%	133,755	-34.896%
2025-07-11	11.311000	11.31100	11.311000	11.311000	+2.827%	100	-30.930%
2025-07-10	11.016000	11.35000	11.000000	11.000000	-0.758%	4,700	-28.977%
2025-07-09	11.000000	11.08400	11.000000	11.084000	-0.324%	400	-29.516%
2025-07-08	11.080000	11.49000	11.000000	11.120000	-4.138%	5,795	-29.744%
2025-07-07	11.060100	11.60000	11.060100	11.600000	0.000%	1,200	-32.651%
2025-07-03	11.600000	11.60000	11.600000	11.600000	-0.344%	100	-32.651%
2025-07-02	11.463000	11.64000	11.463000	11.640000	+1.837%	365	-32.882%
2025-06-30	11.000000	11.67000	10.820000	11.430000	+4.288%	24,865	-31.649%
2025-06-27	10.990000	11.00000	10.850000	10.960000	-0.364%	2,400	-28.718%
2025-06-26	10.600000	11.07600	10.550000	11.000000	+3.781%	34,939	-28.977%
2025-06-25	10.600000	10.67500	10.580000	10.599200	-0.008%	30,200	-26.292%
2025-06-24	10.740000	10.74000	10.290000	10.600000	+2.188%	8,827	-26.297%
2025-06-20	10.590000	10.80000	10.280000	10.373000	-0.260%	5,000	-24.684%
2025-06-18	10.400000	10.40000	10.400000	10.400000	+1.365%	500	-24.880%
2025-06-16	10.260000	10.26000	10.260000	10.260000	-4.469%	3,750	-23.855%
2025-06-12	10.360000	10.74000	10.360000	10.740000	+2.677%	900	-27.258%
2025-06-11	10.450000	10.47000	10.450000	10.460000	+0.096%	1,106,700	-25.311%
2025-06-09	10.300000	10.45000	10.300000	10.450000	+1.064%	500	-25.239%
2025-06-06	10.213000	10.34000	10.213000	10.340000	+1.872%	3,385	-24.444%
2025-06-05	9.950000	10.50000	9.950000	10.150000	-2.404%	17,466	-23.030%
2025-06-04	10.490000	10.49000	10.100000	10.400000	-2.119%	3,942	-24.880%
2025-06-03	10.550000	10.70000	10.512500	10.625200	-2.072%	2,571	-26.472%
2025-06-02	10.650000	10.90000	10.650000	10.850000	+0.649%	5,501	-27.995%
2025-05-30	10.824000	11.00000	10.714000	10.780000	-2.089%	800	-27.528%
2025-05-29	11.390000	11.50000	10.700000	11.010000	+0.091%	7,252	-29.042%
2025-05-28	11.390000	11.39000	11.000000	11.000000	+3.774%	11,891	-28.977%
2025-05-27	10.450000	10.60000	10.100000	10.600000	+1.435%	13,900	-26.297%
2025-05-23	10.150000	10.45000	10.150000	10.450000	-0.476%	625	-25.239%
2025-05-22	10.660000	11.00000	10.030000	10.500000	+14.754%	372,200	-25.595%
2025-05-21	8.880000	9.15000	8.880000	9.150000	-0.327%	1,101	-14.617%
2025-05-20	9.030000	9.18000	8.988000	9.180000	+2.000%	1,450	-14.897%
2025-05-19	8.800000	9.05000	8.800000	9.000000	+1.408%	955	-13.194%
2025-05-16	8.900000	8.90000	8.875000	8.875000	-1.934%	255	-11.972%
2025-05-15	9.050000	9.05000	9.050000	9.050000	-0.549%	2,006	-13.674%
2025-05-14	8.800000	9.10000	8.800000	9.100000	+2.535%	1,900	-14.148%
2025-05-13	8.875000	8.87500	8.875000	8.875000	-2.473%	201	-11.972%
2025-05-12	9.000000	9.10000	9.000000	9.100000	+4.000%	79,300	-14.148%
2025-05-09	8.850000	9.00000	8.750000	8.750000	-2.235%	2,901	-10.714%
2025-05-08	8.992000	9.09000	8.950000	8.950000	-0.749%	3,600	-12.709%
2025-05-07	8.920000	9.01750	8.800000	9.017500	-0.798%	500	-13.363%
2025-05-06	9.066000	9.09000	9.066000	9.090000	0.000%	500	-14.054%
2025-05-05	8.920000	9.09000	8.920000	9.090000	0.000%	1,700	-14.054%
2025-05-02	8.954000	9.09000	8.920000	9.090000	-1.196%	14,735	-14.054%
2025-05-01	9.000000	9.20000	8.890000	9.200000	+2.336%	2,525	-15.082%
2025-04-30	8.810000	9.00000	8.810000	8.990000	+1.582%	2,066	-13.098%
2025-04-29	8.730000	8.85000	8.730000	8.850000	+1.375%	4,590	-11.723%
2025-04-28	8.700000	8.73000	8.700000	8.730000	+0.057%	2,310	-10.510%
2025-04-25	8.550000	8.72500	8.440000	8.725000	+0.403%	7,400	-10.458%
2025-04-24	8.690000	8.69000	8.690000	8.690000	+2.628%	2,002	-10.098%
2025-04-23	8.650000	8.75000	8.467500	8.467500	-2.110%	6,482	-7.735%
2025-04-22	8.650000	8.65000	8.650000	8.650000	0.000%	1,126	-9.682%
2025-04-17	8.630000	8.75000	8.600000	8.650000	-1.143%	7,300	-9.682%
2025-04-16	8.470000	8.77250	8.380000	8.750000	-1.130%	20,473	-10.714%
2025-04-15	8.990000	9.00000	8.547500	8.850000	+3.509%	34,398	-11.723%
2025-04-14	7.870000	9.17000	7.870000	8.550000	+10.180%	4,073	-8.626%
2025-04-11	8.490000	8.49000	7.760000	7.760000	-5.939%	8,765	+0.677%
2025-04-10	8.200000	8.68000	8.200000	8.250000	+2.868%	3,201	-5.303%
2025-04-09	8.310000	8.70000	7.974000	8.020000	+1.519%	74,500	-2.587%
2025-04-08	8.350000	8.39500	7.900000	7.900000	+3.675%	6,100	-1.108%
2025-04-07	8.060000	8.06000	7.460000	7.620000	-7.860%	75,266	+2.526%
2025-04-04	9.000000	9.00000	8.270000	8.270000	-10.595%	2,900	-5.532%
2025-04-03	9.350000	9.35000	9.010000	9.250000	-1.281%	4,444	-15.541%
2025-04-02	9.430000	9.47000	9.370000	9.370000	-0.584%	2,617	-16.622%
2025-04-01	9.550000	9.55000	9.375000	9.425000	-2.027%	3,235	-17.109%
2025-03-31	9.570000	9.63000	9.250000	9.620000	-1.333%	33,651	-18.789%
2025-03-28	9.750000	9.75000	9.750000	9.750000	+1.563%	500	-19.872%
2025-03-27	9.565000	9.65000	9.395000	9.600000	-0.826%	2,984	-18.620%
2025-03-26	9.684000	9.68400	9.572500	9.680000	-0.718%	5,700	-19.292%
2025-03-25	9.662400	9.75000	9.662400	9.750000	0.000%	4,300	-19.872%
2025-03-24	9.550000	9.75000	9.550000	9.750000	+2.094%	18,948	-19.872%
2025-03-20	9.570000	9.99000	9.002500	9.550000	-0.417%	25,602	-18.194%
2025-03-19	9.200000	9.59000	9.178000	9.590000	+4.239%	17,768	-18.535%
2025-03-18	8.962900	9.20000	8.962900	9.200000	+2.336%	2,627	-15.082%
2025-03-17	8.650000	8.99000	8.350000	8.990000	+3.931%	20,638	-13.098%
2025-03-14	8.190000	8.65000	8.080000	8.650000	+6.135%	64,632	-9.682%
2025-03-13	8.000000	8.15000	7.930000	8.150000	-1.212%	17,792	-4.141%
2025-03-11	8.050000	8.25500	8.050000	8.250000	+1.351%	31,540	-5.303%
2025-03-10	8.242500	8.24250	8.140000	8.140000	-4.009%	300	-4.023%
2025-03-07	8.410000	8.52550	8.250000	8.480000	-4.719%	3,265	-7.871%
2025-03-05	8.510000	8.90000	8.500000	8.900000	0.000%	9,475	-12.219%
2025-03-04	9.000000	9.00000	8.750000	8.900000	-1.111%	1,400	-12.219%
2025-03-03	9.200000	9.28420	9.000000	9.000000	-4.863%	4,400	-13.194%
2025-02-28	9.250000	9.46000	9.200000	9.460000	+1.720%	1,550	-17.415%
2025-02-27	9.402800	9.40280	9.300000	9.300000	-1.326%	2,200	-15.995%
2025-02-26	9.340000	9.50000	9.340000	9.425000	-0.789%	221,408	-17.109%
2025-02-25	9.450000	9.50000	9.300000	9.500000	-1.554%	13,300	-17.763%
2025-02-24	9.522000	9.65000	9.522000	9.650000	+0.521%	205	-19.041%
2025-02-20	9.562500	9.60000	9.562500	9.600000	+0.293%	6,350	-18.620%
2025-02-19	9.500000	9.57200	9.500000	9.572000	-0.808%	19,233	-18.382%
2025-02-18	9.780000	9.78000	9.500000	9.650000	-1.370%	7,797	-19.041%
2025-02-14	9.910000	9.91000	9.748000	9.784000	-0.331%	3,679	-20.150%
2025-02-13	9.816500	9.81650	9.816500	9.816500	+0.630%	500	-20.415%
2025-02-12	9.755000	9.75500	9.755000	9.755000	+0.154%	150	-19.913%
2025-02-11	9.650000	9.74000	9.600000	9.740000	-2.012%	1,800	-19.790%
2025-02-07	9.920000	9.94000	9.861700	9.940000	+0.582%	2,600	-21.403%
2025-02-06	9.500000	9.99000	9.500000	9.882500	+4.026%	204,897	-20.946%
2025-02-05	8.880000	9.50000	8.880000	9.500000	+2.703%	5,080	-17.763%
2025-02-04	8.940000	9.25000	8.860000	9.250000	+2.778%	3,972	-15.541%
2025-01-30	9.000000	9.00000	9.000000	9.000000	-0.552%	2,815	-13.194%
2025-01-29	8.800000	9.08000	8.750000	9.050000	-1.309%	1,289	-13.674%
2025-01-28	9.850000	9.85000	9.130000	9.170000	+0.438%	1,620	-14.804%
2025-01-27	9.100000	9.69000	9.100000	9.130000	-3.819%	2,247	-14.430%
2025-01-24	9.370000	9.55000	9.130000	9.492500	-0.602%	55,206	-17.698%
2025-01-23	9.550000	9.55000	9.550000	9.550000	-0.251%	1,206	-18.194%
2025-01-22	9.650000	9.89500	9.400000	9.574000	-3.293%	5,000	-18.399%
2025-01-21	9.900000	10.00000	9.650000	9.900000	0.000%	7,495	-21.086%
2025-01-17	9.900000	9.90000	9.900000	9.900000	+1.217%	284	-21.086%
2025-01-16	9.800000	9.85000	9.668800	9.781000	-0.977%	200,930	-20.126%
2025-01-15	9.825000	9.98000	9.600000	9.877500	+0.152%	18,419	-20.906%
2025-01-14	9.200000	9.95000	9.200000	9.862500	+3.003%	40,878	-20.786%
2025-01-13	9.700000	9.70000	9.387500	9.575000	-1.289%	721	-18.407%
2025-01-10	9.580000	9.80000	9.550000	9.700000	+0.518%	176,762	-19.459%
2025-01-08	9.351500	9.65000	9.290000	9.650000	+0.521%	2,360	-19.041%
2025-01-07	9.745000	9.74500	9.500000	9.600000	-1.538%	4,842	-18.620%
2025-01-06	9.875000	9.98750	9.500000	9.750000	-2.500%	115,846	-19.872%
2025-01-03	9.250000	10.00000	9.250000	10.000000	+4.156%	22,945	-21.875%
2025-01-02	9.405000	9.60100	9.250000	9.601000	-1.931%	16,059	-18.628%
2024-12-31	9.790000	9.79000	9.790000	9.790000	-0.102%	4,005	-20.199%
2024-12-30	9.400000	9.80000	9.400000	9.800000	+3.704%	3,400	-20.281%
2024-12-27	9.500000	9.50000	9.450000	9.450000	-0.526%	13,600	-17.328%
2024-12-24	9.760000	9.76000	9.500000	9.500000	0.000%	5,301	-17.763%
2024-12-23	9.147500	9.68000	9.147500	9.500000	+4.972%	6,435	-17.763%
2024-12-19	8.720000	9.17000	8.720000	9.050000	-0.549%	3,000	-13.674%
2024-12-18	8.380000	9.10000	8.380000	9.100000	+0.552%	347,492	-14.148%
2024-12-17	9.036000	9.05000	9.036000	9.050000	0.000%	2,053	-13.674%
2024-12-16	9.050000	9.05000	9.050000	9.050000	+0.988%	2,000	-13.674%
2024-12-13	8.971000	8.97100	8.895000	8.961500	-0.428%	1,202	-12.822%
2024-12-11	9.000000	9.02000	8.760000	9.000000	+1.124%	5,302	-13.194%
2024-12-10	8.700000	8.99000	8.700000	8.900000	+1.552%	6,722	-12.219%
2024-12-09	8.600000	8.76400	8.600000	8.764000	+0.505%	20,605	-10.857%
2024-12-06	8.450000	8.72000	8.450000	8.720000	+3.440%	351	-10.407%
2024-12-05	8.110000	8.45000	8.110000	8.430000	+4.720%	1,551	-7.325%

.dark-mode .shGBG3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .shGBG3{ color: #333333; background-color: white; border: 2px solid #333333; }FMCKMFREDDIE MAC PERP PFD5.57stock OTC Preferred Stock

FMCKM
FREDDIE MAC PERP PFD5.57
stock OTC Preferred Stock