Dark

FMCKN
FREDDIE MAC 5.66 PFD
stock OTC Preferred Stock

EOD

Aug 4, 2026

8.00USD0.000%(0.00)200

Pre-market

0.00USD-100.000%(-8.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	8.0000	8.0000	8.000000	8.0000	0.000%	200	0.000%
2026-07-27	7.6000	8.0000	7.110000	8.0000	+5.263%	425	0.000%
2026-07-24	7.6000	7.6000	7.600000	7.6000	0.000%	1,500	+5.263%
2026-07-15	7.6000	7.6000	7.600000	7.6000	+5.292%	100	+5.263%
2026-07-14	7.8400	7.8400	7.218000	7.2180	-12.403%	7,900	+10.834%
2026-07-13	8.0900	8.2400	8.090000	8.2400	-2.945%	300	-2.913%
2026-07-08	8.0900	8.6700	8.090000	8.4900	-3.632%	535	-5.771%
2026-07-07	8.8100	8.8100	8.810000	8.8100	+0.571%	100	-9.194%
2026-07-06	8.1000	8.7600	8.100000	8.7600	-4.262%	1,100	-8.676%
2026-06-24	9.1500	9.1500	9.150000	9.1500	+0.549%	100	-12.568%
2026-06-23	9.0100	9.3300	8.212236	9.1000	-2.674%	5,900	-12.088%
2026-06-15	9.2000	9.3500	8.500000	9.3500	+1.741%	48,203	-14.439%
2026-06-10	8.3600	9.1900	8.360000	9.1900	-0.217%	3,100	-12.949%
2026-06-08	9.2100	9.2100	9.210000	9.2100	-3.053%	2,106	-13.138%
2026-06-03	8.8500	9.5000	8.850000	9.5000	-0.524%	50,509	-15.789%
2026-06-02	9.5500	9.5500	9.494000	9.5500	-6.189%	700	-16.230%
2026-05-27	10.1800	10.1800	9.995294	10.1800	+0.296%	600	-21.415%
2026-05-15	10.1500	10.1500	10.150000	10.1500	-0.976%	439,762	-21.182%
2026-05-08	10.0200	10.2500	10.010000	10.2500	-1.914%	4,955	-21.951%
2026-05-07	10.0700	10.4500	10.070000	10.4500	+0.481%	4,259	-23.445%
2026-05-06	9.7300	10.4000	9.730000	10.4000	-1.887%	219	-23.077%
2026-05-05	10.6000	10.6000	10.600000	10.6000	+1.435%	119	-24.528%
2026-05-04	10.4500	10.4500	10.450000	10.4500	+1.951%	500	-23.445%
2026-05-01	9.3887	10.2500	9.388700	10.2500	+0.392%	255	-21.951%
2026-04-30	10.2100	10.2100	10.210000	10.2100	+3.655%	155	-21.645%
2026-04-27	9.6100	9.8500	9.557600	9.8500	-6.190%	65,500	-18.782%
2026-04-10	10.4700	10.5000	10.470000	10.5000	+2.240%	200	-23.810%
2026-04-09	9.5000	10.2700	9.500000	10.2700	+1.157%	39,987	-22.103%
2026-04-06	10.1525	10.1525	10.152500	10.1525	-0.951%	430	-21.202%
2026-04-02	9.7800	10.2500	9.760000	10.2500	-2.381%	12,500	-21.951%
2026-03-31	9.6700	10.5100	9.670000	10.5000	+10.294%	52,578	-23.810%
2026-03-30	9.5200	9.5200	9.520000	9.5200	+1.709%	500	-15.966%
2026-03-19	8.5000	9.3600	8.500000	9.3600	+11.561%	800	-14.530%
2026-03-18	8.7300	8.7300	7.980000	8.3900	-6.570%	13,700	-4.648%
2026-03-17	9.6700	10.0000	8.980000	8.9800	-10.200%	2,500	-10.913%
2026-03-16	10.1200	10.3500	9.480000	10.0000	-1.478%	10,504	-20.000%
2026-03-13	9.9300	10.2700	9.780000	10.1500	-1.199%	2,800	-21.182%
2026-03-12	10.2732	10.2732	10.273200	10.2732	+2.732%	500	-22.127%
2026-03-11	9.9000	10.0000	9.900000	10.0000	-2.534%	8,224	-20.000%
2026-03-09	10.0200	10.2600	10.020000	10.2600	+2.600%	200	-22.027%
2026-03-06	10.0300	10.0300	10.000000	10.0000	-5.482%	24,196	-20.000%
2026-03-04	10.3200	10.8000	9.600000	10.5800	+0.954%	12,152	-24.386%
2026-03-03	10.3100	10.5000	10.310000	10.4800	-2.512%	10,800	-23.664%
2026-03-02	10.7500	10.9000	10.750000	10.7500	+4.167%	644	-25.581%
2026-02-27	10.5000	11.2500	10.310000	10.3200	-4.000%	52,884	-22.481%
2026-02-26	10.4700	10.8000	10.335000	10.7500	-2.273%	3,529	-25.581%
2026-02-24	10.7900	11.0000	10.790000	11.0000	+0.917%	600	-27.273%
2026-02-20	10.9000	10.9000	10.900000	10.9000	-3.111%	260	-26.606%
2026-02-18	11.2150	11.2500	10.900000	11.2500	+1.443%	2,368	-28.889%
2026-02-17	10.6400	11.0900	10.160000	11.0900	-2.634%	30,902	-27.863%
2026-02-13	11.3900	11.3900	11.390000	11.3900	+3.077%	210	-29.763%
2026-02-12	11.1500	11.1500	10.610000	11.0500	-3.070%	4,042	-27.602%
2026-02-09	11.4380	11.4380	11.400000	11.4000	+2.472%	600	-29.825%
2026-02-06	11.2400	11.4800	11.125000	11.1250	-2.412%	284,100	-28.090%
2026-02-04	11.4000	11.4000	11.400000	11.4000	+3.636%	100	-29.825%
2026-02-03	11.0000	11.0000	11.000000	11.0000	-2.655%	200	-27.273%
2026-02-02	11.1500	11.3000	11.150000	11.3000	-1.739%	604	-29.204%
2026-01-30	10.4000	11.5900	10.400000	11.5000	+12.745%	45,428	-30.435%
2026-01-27	10.3000	10.3000	9.870000	10.2000	+0.493%	900	-21.569%
2026-01-26	9.8700	10.1500	9.870000	10.1500	-4.245%	650	-21.182%
2026-01-22	10.6000	10.6000	10.600000	10.6000	+2.913%	500	-24.528%
2026-01-21	10.2000	10.3000	10.090000	10.3000	+2.488%	800	-22.330%
2026-01-20	9.9332	10.1000	9.880000	10.0500	+0.199%	27,602	-20.398%
2026-01-16	10.5200	10.8500	10.030000	10.0300	-9.640%	1,000	-20.239%
2026-01-15	11.8100	11.8100	10.750000	11.1000	-9.388%	16,050	-27.928%
2026-01-14	11.8848	12.2500	11.884800	12.2500	0.000%	241	-34.694%
2026-01-13	12.4400	12.8600	12.010000	12.2500	-5.769%	5,041	-34.694%
2026-01-12	12.7500	13.0000	12.440000	13.0000	-5.040%	20,750	-38.462%
2026-01-05	12.7400	13.6900	12.740000	13.6900	-0.073%	1,100	-41.563%
2025-12-31	13.7000	13.7000	13.700000	13.7000	0.000%	14,000	-41.606%
2025-12-30	13.0000	13.7000	13.000000	13.7000	-2.143%	10,600	-41.606%
2025-12-29	13.0700	14.0000	13.070000	14.0000	-3.448%	79,600	-42.857%
2025-12-24	14.0100	14.5000	14.010000	14.5000	+3.571%	4,000	-44.828%
2025-12-22	13.2300	14.0000	13.230000	14.0000	+5.740%	2,000	-42.857%
2025-12-19	13.2400	13.2400	13.240000	13.2400	+0.076%	20,200	-39.577%
2025-12-18	13.2300	13.2300	13.230000	13.2300	-0.076%	5,000	-39.531%
2025-12-16	12.6200	13.2400	12.620000	13.2400	+1.534%	3,950	-39.577%
2025-12-15	13.2500	13.2500	12.750000	13.0400	-0.458%	3,100	-38.650%
2025-12-12	12.5500	13.1000	12.550000	13.1000	-2.891%	300	-38.931%
2025-12-08	12.6600	13.4900	12.660000	13.4900	-0.074%	550	-40.697%
2025-12-03	13.5000	13.5000	13.500000	13.5000	+1.887%	200	-40.741%
2025-12-01	13.2500	13.2500	13.250000	13.2500	+0.684%	500	-39.623%
2025-11-26	13.2700	13.2700	12.100000	13.1600	-1.497%	801	-39.210%
2025-11-25	12.3700	13.3600	12.370000	13.3600	-0.373%	34,100	-40.120%
2025-11-24	13.4100	13.4100	13.410000	13.4100	-0.149%	100	-40.343%
2025-11-21	12.7000	14.0000	12.400000	13.4300	-2.327%	4,500	-40.432%
2025-11-20	13.7500	13.7500	13.750000	13.7500	-2.066%	2,500	-41.818%
2025-11-19	13.8500	14.1500	13.850000	14.0400	-1.474%	11,050	-43.020%
2025-11-18	13.3100	14.3305	13.310000	14.2500	-1.724%	125,600	-43.860%
2025-11-17	14.5000	14.5000	14.500000	14.5000	0.000%	100	-44.828%
2025-11-14	13.8000	14.5000	13.800000	14.5000	+5.072%	2,300	-44.828%
2025-11-13	13.1200	13.8000	12.699700	13.8000	-1.429%	3,300	-42.029%
2025-11-07	13.7000	14.0000	13.700000	14.0000	-1.754%	3,380	-42.857%
2025-11-05	13.8100	14.2500	13.810000	14.2500	-0.697%	1,350	-43.860%
2025-10-23	13.8200	14.3500	13.820000	14.3500	-0.692%	250	-44.251%
2025-10-22	14.4500	14.4500	14.450000	14.4500	+2.229%	500	-44.637%
2025-10-21	14.7000	14.7000	14.020000	14.1350	-2.852%	6,640	-43.403%
2025-10-20	14.6500	14.6500	13.880000	14.5500	+1.042%	267,808	-45.017%
2025-10-16	14.1500	14.4000	14.005500	14.4000	+0.069%	2,500	-44.444%
2025-10-15	13.9060	14.3900	13.900000	14.3900	+1.053%	2,750	-44.406%
2025-10-14	13.2500	14.2400	13.250000	14.2400	-0.070%	2,451	-43.820%
2025-10-13	13.5000	14.3200	13.500000	14.2500	-2.397%	1,205	-43.860%
2025-10-03	14.6000	14.6000	14.600000	14.6000	+0.811%	1,600	-45.205%
2025-09-30	13.3600	14.4825	13.360000	14.4825	+0.225%	1,044	-44.761%
2025-09-23	14.4000	14.5500	13.467000	14.4500	+1.404%	2,400	-44.637%
2025-09-17	13.7600	14.2500	13.760000	14.2500	-0.876%	191,000	-43.860%
2025-09-16	14.2500	14.3760	14.250000	14.3760	-0.167%	806	-44.352%
2025-09-15	14.0000	14.4960	14.000000	14.4000	-0.346%	2,100	-44.444%
2025-09-12	13.5140	14.4900	13.514000	14.4500	+1.120%	1,352	-44.637%
2025-09-09	13.9020	14.3820	13.902000	14.2900	+0.281%	17,705	-44.017%
2025-09-08	14.0528	14.2880	14.000000	14.2500	0.000%	4,900	-43.860%
2025-09-05	13.7652	14.2500	13.713000	14.2500	0.000%	2,777	-43.860%
2025-09-04	14.3700	14.4050	14.250000	14.2500	0.000%	5,800	-43.860%
2025-09-03	14.2500	14.2500	14.250000	14.2500	+0.707%	1,200	-43.860%
2025-09-02	14.1500	14.1500	14.150000	14.1500	0.000%	200	-43.463%
2025-08-29	14.1500	14.1500	14.150000	14.1500	+0.855%	100	-43.463%
2025-08-28	13.7600	14.1500	13.760000	14.0300	+0.143%	5,700	-42.979%
2025-08-27	13.8900	14.1400	13.890000	14.0100	+1.891%	58,427	-42.898%
2025-08-25	13.7500	13.9500	13.750000	13.7500	+0.585%	5,800	-41.818%
2025-08-22	13.6700	13.7996	13.670000	13.6700	+1.259%	5,856	-41.478%
2025-08-21	13.5000	13.5000	13.500000	13.5000	-1.244%	260	-40.741%
2025-08-19	13.6500	13.7000	13.000000	13.6700	-0.582%	17,816	-41.478%
2025-08-18	13.7625	13.8200	13.578000	13.7500	+0.733%	2,642	-41.818%
2025-08-15	13.7000	13.8958	13.600000	13.6500	0.000%	10,204	-41.392%
2025-08-14	14.0000	14.0000	13.600000	13.6500	+0.515%	50,553	-41.392%
2025-08-13	13.9000	13.9000	13.580000	13.5800	-3.414%	792	-41.090%
2025-08-12	13.9600	14.2575	13.500000	14.0600	+1.151%	188,700	-43.101%
2025-08-11	13.4900	14.2950	13.490000	13.9000	+4.906%	185,076	-42.446%
2025-08-08	12.3500	13.2500	12.350000	13.2500	+7.461%	7,671	-39.623%
2025-08-07	12.3300	12.3300	12.330000	12.3300	+1.066%	100	-35.118%
2025-08-04	12.0620	12.2325	12.062000	12.2000	+0.164%	12,850	-34.426%
2025-08-01	11.7000	12.1800	11.700000	12.1800	+9.730%	7,800	-34.319%
2025-07-31	11.2200	11.2200	11.000000	11.1000	+0.909%	37,250	-27.928%
2025-07-30	11.0000	11.3000	11.000000	11.0000	0.000%	12,400	-27.273%
2025-07-29	11.0940	11.2500	10.860000	11.0000	-2.655%	63,974	-27.273%
2025-07-28	10.7100	11.3240	10.710000	11.3000	0.000%	6,014	-29.204%
2025-07-25	11.0000	11.3000	10.950000	11.3000	-3.419%	241,750	-29.204%
2025-07-23	11.7000	11.7000	11.700000	11.7000	+2.183%	500	-31.624%
2025-07-22	11.4680	11.7000	11.250000	11.4500	-2.553%	18,745	-30.131%
2025-07-18	11.5100	11.7900	11.500000	11.7500	-0.844%	8,801	-31.915%
2025-07-17	11.8500	11.8500	11.850000	11.8500	+0.765%	500	-32.489%
2025-07-16	11.7000	11.8040	11.700000	11.7600	+0.513%	845	-31.973%
2025-07-15	11.5000	11.7000	11.500000	11.7000	+3.540%	600	-31.624%
2025-07-14	11.0000	11.3000	10.910400	11.3000	-0.441%	5,500	-29.204%
2025-07-11	11.3500	11.3500	10.580000	11.3500	+0.889%	750	-29.515%
2025-07-10	11.0000	11.2760	10.902000	11.2500	+2.273%	31,400	-28.889%
2025-07-09	11.2500	11.2500	11.000000	11.0000	-0.972%	600	-27.273%
2025-07-08	11.3500	11.3500	11.108000	11.1080	-1.262%	700	-27.980%
2025-07-07	11.2500	11.2500	11.250000	11.2500	+2.296%	6,350	-28.889%
2025-07-03	11.0000	11.0000	10.997500	10.9975	-0.023%	104,148	-27.256%
2025-07-02	11.0000	11.0000	10.510000	11.0000	0.000%	187,150	-27.273%
2025-07-01	10.9220	11.0000	10.922000	11.0000	-2.222%	23,101	-27.273%
2025-06-30	10.9850	11.9899	10.985000	11.2500	+2.273%	5,150	-28.889%
2025-06-27	10.8100	11.0000	10.810000	11.0000	+1.476%	2,750	-27.273%
2025-06-26	10.7500	10.8520	10.600000	10.8400	+2.361%	13,700	-26.199%
2025-06-25	10.6000	10.6900	10.565700	10.5900	-1.028%	19,000	-24.457%
2025-06-24	10.6800	10.7000	10.350000	10.7000	+0.943%	36,925	-25.234%
2025-06-20	10.2400	10.6100	10.240000	10.6000	+0.098%	1,800	-24.528%
2025-06-13	10.3100	10.5896	10.250000	10.5896	+0.853%	4,051	-24.454%
2025-06-12	10.5500	10.5500	10.330000	10.5000	0.000%	11,150	-23.810%
2025-06-11	10.3000	10.5000	10.178400	10.5000	-0.474%	477,128	-23.810%
2025-06-06	10.3356	10.5500	10.335600	10.5500	+1.337%	1,000	-24.171%
2025-06-04	10.2500	10.4108	10.100000	10.4108	-0.850%	1,800	-23.157%
2025-06-03	10.5000	10.5000	10.500000	10.5000	-1.869%	100	-23.810%
2025-05-30	10.7600	10.8000	10.589000	10.7000	0.000%	10,001	-25.234%
2025-05-29	10.6260	10.7000	10.581600	10.7000	-1.835%	56,600	-25.234%
2025-05-28	11.0000	11.0000	10.844000	10.9000	+3.318%	36,339	-26.606%
2025-05-27	10.5500	10.5500	10.550000	10.5500	+0.008%	551	-24.171%
2025-05-23	10.8500	10.8500	10.549200	10.5492	-0.008%	5,500	-24.165%
2025-05-22	10.4500	11.0000	10.425000	10.5500	+13.685%	16,350	-24.171%
2025-05-20	9.0000	9.3060	9.000000	9.2800	+0.324%	1,600	-13.793%
2025-05-19	8.8872	9.2500	8.887200	9.2500	+3.933%	655	-13.514%
2025-05-16	8.9000	8.9000	8.880000	8.9000	-4.813%	17,655	-10.112%
2025-05-12	9.3500	9.4000	9.300000	9.3500	+1.081%	2,333	-14.439%
2025-05-06	9.2900	9.2900	9.250000	9.2500	+0.653%	1,000	-13.514%
2025-05-02	9.1500	9.1900	9.150000	9.1900	+1.547%	1,000	-12.949%
2025-05-01	9.0500	9.0500	9.050000	9.0500	+1.067%	500	-11.602%
2025-04-29	8.6000	8.9700	8.600000	8.9545	+0.274%	6,000	-10.659%
2025-04-23	9.0500	9.0500	8.930000	8.9300	+0.337%	1,730	-10.414%
2025-04-22	8.6100	8.9000	8.500000	8.9000	-1.111%	8,800	-10.112%
2025-04-17	9.0000	9.0825	9.000000	9.0000	-0.360%	2,703	-11.111%
2025-04-16	8.7500	9.0400	8.505000	9.0325	-2.299%	22,603	-11.431%
2025-04-15	9.3400	9.4000	8.770000	9.2450	-2.582%	26,700	-13.467%
2025-04-14	8.6900	9.4900	8.690000	9.4900	+10.994%	802	-15.701%
2025-04-11	8.5500	8.5500	8.550000	8.5500	+3.012%	1,000	-6.433%
2025-04-10	8.3000	8.3000	8.300000	8.3000	-3.376%	1,300	-3.614%
2025-04-09	8.1600	8.5900	8.160000	8.5900	+1.657%	2,100	-6.868%
2025-04-08	8.5800	8.5800	8.300000	8.4500	0.000%	4,500	-5.325%
2025-04-07	8.2500	8.4560	8.200000	8.4500	-0.118%	1,500	-5.325%
2025-04-04	8.7500	8.8900	8.450000	8.4600	-10.000%	996	-5.437%
2025-04-03	9.3000	9.4400	9.300000	9.4000	-1.802%	800	-14.894%
2025-04-02	9.3000	9.7300	9.300000	9.5725	-1.314%	6,213	-16.427%
2025-04-01	9.5500	9.7000	9.550000	9.7000	-0.513%	600	-17.526%
2025-03-31	9.5175	9.7890	9.100100	9.7500	-0.915%	19,023	-17.949%
2025-03-28	9.8400	9.8400	9.840000	9.8400	+8.132%	596	-18.699%
2025-03-27	9.2000	9.2000	9.100000	9.1000	-6.571%	700	-12.088%
2025-03-25	9.4500	9.7400	9.450000	9.7400	-0.103%	150,100	-17.864%
2025-03-24	9.4000	9.7500	9.400000	9.7500	+4.502%	3,803	-17.949%
2025-03-21	9.2500	9.3900	9.250000	9.3300	+0.865%	700	-14.255%
2025-03-20	9.3800	9.4000	9.075000	9.2500	-1.281%	6,106	-13.514%
2025-03-19	9.3004	9.3700	9.254000	9.3700	+4.111%	3,838	-14.621%
2025-03-18	8.9260	9.0000	8.926000	9.0000	+0.559%	5,350	-11.111%
2025-03-17	8.5208	8.9600	8.520800	8.9500	+0.224%	2,812	-10.615%
2025-03-14	8.2000	8.9300	8.200000	8.9300	+9.571%	4,410	-10.414%
2025-03-13	8.2000	8.2000	7.950000	8.1500	0.000%	19,534	-1.840%
2025-03-12	8.1500	8.1500	8.150000	8.1500	+0.617%	5,000	-1.840%
2025-03-11	8.4500	8.4500	7.972000	8.1000	+0.621%	52,550	-1.235%
2025-03-10	8.1500	8.3500	7.850000	8.0500	-5.183%	10,258	-0.621%
2025-03-07	8.4780	8.4900	8.310000	8.4900	-1.508%	6,650	-5.771%
2025-03-06	8.6600	8.8842	8.500000	8.6200	-3.146%	19,342	-7.193%
2025-03-04	8.7000	8.9000	8.700000	8.9000	-3.784%	3,408	-10.112%
2025-03-03	9.0200	9.2500	9.020000	9.2500	-2.116%	700	-13.514%
2025-02-28	9.4666	9.4666	9.250000	9.4500	-0.839%	1,469	-15.344%
2025-02-26	9.5300	9.5900	9.530000	9.5300	-0.209%	7,500	-16.055%
2025-02-25	9.9000	9.9000	9.500000	9.5500	-1.241%	1,300	-16.230%
2025-02-21	9.8500	9.8600	9.670000	9.6700	-1.125%	700	-17.270%
2025-02-19	9.5500	9.7800	9.550000	9.7800	-0.204%	2,601	-18.200%
2025-02-18	9.7100	9.8000	9.710000	9.8000	0.000%	2,850	-18.367%
2025-02-14	9.6950	9.8120	9.695000	9.8000	+0.102%	7,600	-18.367%
2025-02-13	9.7500	9.7900	9.675000	9.7900	+0.928%	1,200	-18.284%
2025-02-12	9.7000	9.7000	9.700000	9.7000	+1.042%	500	-17.526%
2025-02-11	9.7400	9.7400	9.600000	9.6000	-1.031%	1,600	-16.667%
2025-02-10	9.7000	9.7250	9.700000	9.7000	+0.310%	1,631	-17.526%
2025-02-06	9.5350	9.7300	9.535000	9.6700	+0.207%	7,483	-17.270%
2025-02-05	9.2000	9.6500	9.200000	9.6500	+7.222%	1,800	-17.098%
2025-02-04	8.7900	9.0000	8.700000	9.0000	+2.857%	16,436	-11.111%
2025-02-03	8.7700	8.7700	8.684000	8.7500	+1.156%	5,700	-8.571%
2025-01-31	8.5300	8.6500	8.500000	8.6500	-1.927%	6,570	-7.514%
2025-01-30	8.8100	9.1500	8.540000	8.8200	-1.480%	7,700	-9.297%
2025-01-29	9.2500	9.2500	8.952500	8.9525	-6.745%	700	-10.639%
2025-01-28	9.6000	9.6000	9.600000	9.6000	+3.226%	500	-16.667%
2025-01-27	9.1000	9.3000	9.040000	9.3000	-1.064%	12,727	-13.978%
2025-01-24	9.4500	9.4500	9.150000	9.4000	-5.051%	5,180	-14.894%
2025-01-17	9.9000	9.9000	9.687500	9.9000	+0.508%	5,870	-19.192%
2025-01-16	9.8175	9.8500	9.550000	9.8500	-0.505%	2,324	-18.782%
2025-01-15	9.9000	9.9000	9.900000	9.9000	-0.302%	100,000	-19.192%
2025-01-14	9.8000	9.9480	9.800000	9.9300	+2.371%	2,200	-19.436%
2025-01-13	9.6000	9.7150	9.600000	9.7000	-1.020%	1,300	-17.526%
2025-01-10	9.6000	9.8850	9.600000	9.8000	+2.618%	7,150	-18.367%
2025-01-08	9.2500	9.5500	9.200000	9.5500	+1.058%	130,958	-16.230%
2025-01-07	9.5000	9.5000	9.300000	9.4500	+2.162%	91,300	-15.344%
2025-01-06	9.8000	9.8000	9.217500	9.2500	-6.044%	4,852	-13.514%
2025-01-03	9.5000	9.9800	9.482000	9.8450	+4.180%	9,504	-18.740%
2025-01-02	9.4625	9.4635	9.450000	9.4500	+3.618%	701	-15.344%
2024-12-31	9.1500	9.5000	9.120000	9.1200	-3.797%	1,800	-12.281%
2024-12-30	9.4800	9.4800	9.480000	9.4800	+0.317%	500	-15.612%
2024-12-26	9.3200	9.4500	9.320000	9.4500	+1.395%	5,000	-15.344%
2024-12-24	9.1500	9.3330	9.150000	9.3200	-0.534%	3,400	-14.163%
2024-12-23	9.2270	9.3760	9.227000	9.3700	+1.297%	15,000	-14.621%
2024-12-20	9.2560	9.2560	9.250000	9.2500	+1.093%	601	-13.514%
2024-12-19	8.9000	9.1500	8.900000	9.1500	-0.435%	2,000	-12.568%
2024-12-18	8.8000	9.2300	8.800000	9.1900	+1.547%	871,416	-12.949%
2024-12-17	9.0500	9.1500	8.800000	9.0500	+0.556%	15,200	-11.602%
2024-12-16	9.0000	9.0000	9.000000	9.0000	+0.559%	100	-11.111%
2024-12-11	8.9500	8.9500	8.950000	8.9500	+1.130%	131	-10.615%
2024-12-10	8.6500	8.8500	8.650000	8.8500	+4.099%	3,600	-9.605%
2024-12-09	8.4650	8.6500	8.465000	8.5015	+0.609%	4,594	-5.899%
2024-12-06	8.3500	8.4500	8.350000	8.4500	+0.083%	10,750	-5.325%
2024-11-29	8.3620	8.5000	8.362000	8.4430	+0.872%	14,452	-5.247%
2024-11-26	8.3500	8.3700	8.195000	8.3700	+0.240%	4,204	-4.421%
2024-11-25	8.1500	8.5000	8.150000	8.3500	+3.214%	13,027	-4.192%
2024-11-22	7.8500	8.0900	7.850000	8.0900	-1.341%	9,000	-1.112%
2024-11-21	8.0000	8.2300	8.000000	8.2000	+2.500%	4,324	-2.439%
2024-11-20	7.9000	8.2400	7.900000	8.0000	-3.614%	22,545	0.000%
2024-11-19	7.9000	8.3300	7.850000	8.3000	+3.750%	28,207	-3.614%
2024-11-18	7.7300	8.0000	7.730000	8.0000	+4.575%	4,001	0.000%
2024-11-15	7.5675	7.7500	7.485000	7.6500	0.000%	267,501	+4.575%
2024-11-14	7.4850	7.6500	7.485000	7.6500	-0.649%	326	+4.575%
2024-11-13	7.9000	8.0000	7.570000	7.7000	-2.778%	18,835	+3.896%
2024-11-12	7.7000	7.9200	7.700000	7.9200	+5.600%	512,986	+1.010%
2024-11-11	7.2500	7.5000	6.870000	7.5000	+7.143%	23,591	+6.667%
2024-11-08	6.7600	7.0000	6.760000	7.0000	+0.865%	8,917	+14.286%
2024-11-07	6.4300	6.9900	5.870000	6.9400	+7.932%	22,633	+15.274%
2024-11-06	4.7450	6.4300	4.745000	6.4300	+75.204%	143,071	+24.417%
2024-11-05	3.6900	3.6900	3.660000	3.6700	+4.238%	12,700	+117.984%
2024-11-04	3.5600	3.6000	3.480000	3.5208	-0.753%	28,715	+127.221%
2024-11-01	3.5200	3.5475	3.500000	3.5475	-3.674%	720	+125.511%
2024-10-31	3.7400	3.8405	3.500000	3.6828	+1.735%	10,752	+117.226%
2024-10-30	3.6875	3.7750	3.620000	3.6200	-2.162%	300	+120.994%
2024-10-29	3.6950	3.7000	3.655000	3.7000	0.000%	6,557	+116.216%
2024-10-25	3.9785	3.9785	3.700000	3.7000	-6.329%	9,701	+116.216%
2024-10-22	3.9500	3.9500	3.950000	3.9500	+4.222%	506	+102.532%
2024-10-21	3.8600	3.8600	3.790000	3.7900	+2.989%	328	+111.082%
2024-10-18	3.6475	3.6800	3.647500	3.6800	+0.546%	434	+117.391%
2024-10-16	3.6700	3.6700	3.660000	3.6600	+0.274%	301,200	+118.579%
2024-10-14	3.5000	3.6800	3.425000	3.6500	+4.286%	16,764	+119.178%
2024-10-10	3.3700	3.5000	3.370000	3.5000	+7.692%	12,326	+128.571%
2024-10-08	3.2500	3.2500	3.250000	3.2500	+8.333%	500	+146.154%
2024-10-07	3.2500	3.2500	3.000000	3.0000	-4.153%	196,923	+166.667%
2024-10-02	3.0000	3.1650	3.000000	3.1300	-0.635%	1,600	+155.591%
2024-10-01	3.1500	3.1500	3.150000	3.1500	+6.419%	125	+153.968%
2024-09-27	3.1200	3.1200	2.960000	2.9600	-0.671%	300	+170.270%
2024-09-26	3.0000	3.1500	2.980000	2.9800	-5.096%	485,791	+168.456%
2024-09-25	3.0000	3.1400	3.000000	3.1400	+2.951%	351,200	+154.777%
2024-09-24	3.0500	3.0500	3.050000	3.0500	-3.785%	4,000	+162.295%
2024-09-19	3.2500	3.2500	3.170000	3.1700	0.000%	600	+152.366%
2024-09-17	3.1700	3.1700	3.170000	3.1700	-3.939%	1,000	+152.366%
2024-09-13	3.3000	3.3000	3.300000	3.3000	+5.096%	500	+142.424%
2024-09-12	3.2700	3.2700	3.140000	3.1400	-1.875%	400,700	+154.777%
2024-09-11	3.2000	3.2000	3.030000	3.2000	-9.859%	22,900	+150.000%
2024-09-10	3.4000	3.5500	3.300000	3.5500	-2.740%	850,200	+125.352%
2024-09-09	3.4100	3.6500	3.410000	3.6500	+14.063%	425,400	+119.178%
2024-08-23	3.0000	3.2000	3.000000	3.2000	+3.226%	2,501	+150.000%
2024-08-22	3.1000	3.1000	3.100000	3.1000	+0.977%	100	+158.065%
2024-08-21	3.0180	3.0700	3.018000	3.0700	+0.656%	602	+160.586%
2024-08-20	3.0500	3.0500	3.050000	3.0500	+3.390%	500	+162.295%
2024-08-19	2.7000	2.9500	2.700000	2.9500	-6.349%	260,500	+171.186%
2024-08-15	2.8700	3.1500	2.870000	3.1500	-0.943%	9,600	+153.968%
2024-08-14	3.0500	3.1800	3.050000	3.1800	-8.357%	1,100	+151.572%
2024-08-08	3.0700	3.4700	3.070000	3.4700	-0.287%	900	+130.548%
2024-08-07	3.2100	3.6500	3.210000	3.4800	-1.416%	8,900	+129.885%
2024-08-05	3.2000	3.5300	3.200000	3.5300	-9.949%	1,600	+126.629%
2024-08-02	3.9200	3.9200	3.920000	3.9200	+21.362%	100	+104.082%
2024-08-01	3.5000	3.5000	3.230000	3.2300	-21.411%	200	+147.678%
2024-07-19	4.1100	4.1100	4.110000	4.1100	-2.143%	100	+94.647%
2024-07-16	4.2200	4.2200	4.200000	4.2000	-0.238%	12,500	+90.476%
2024-07-15	4.0500	4.2100	4.050000	4.2100	+3.951%	5,850	+90.024%
2024-07-12	4.0500	4.0500	4.050000	4.0500	+3.846%	2,500	+97.531%
2024-07-11	4.0500	4.0500	3.900000	3.9000	-3.704%	350	+105.128%
2024-07-09	4.0500	4.0500	4.050000	4.0500	-2.410%	5,018	+97.531%
2024-07-02	4.1000	4.1500	4.100000	4.1500	+1.220%	1,750	+92.771%
2024-07-01	4.0600	4.1000	4.060000	4.1000	+1.235%	500	+95.122%
2024-06-28	3.8400	4.0500	3.840000	4.0500	+5.469%	1,800	+97.531%
2024-06-27	3.8400	3.8400	3.840000	3.8400	+0.261%	500	+108.333%
2024-06-26	3.4500	3.8500	3.450000	3.8300	-0.260%	778,600	+108.877%
2024-06-25	3.5100	3.8400	3.510000	3.8400	-0.260%	2,900	+108.333%
2024-06-24	3.8500	3.8500	3.850000	3.8500	+1.316%	500	+107.792%
2024-06-21	3.8092	3.8092	3.800000	3.8000	-0.524%	838	+110.526%
2024-06-20	3.8500	3.8500	3.500000	3.8200	-0.779%	790,400	+109.424%
2024-06-13	3.8500	3.8500	3.850000	3.8500	+1.316%	1,020	+107.792%
2024-06-12	3.7700	3.9400	3.770000	3.8000	-2.564%	4,829	+110.526%
2024-06-11	3.8650	4.0000	3.865000	3.9000	-2.500%	2,500	+105.128%
2024-06-07	3.9600	4.0000	3.960000	4.0000	-0.744%	1,220	+100.000%
2024-06-05	3.9900	4.0300	3.940000	4.0300	-0.494%	1,200	+98.511%
2024-06-03	3.8800	4.0500	3.880000	4.0500	+1.250%	50,384	+97.531%
2024-05-31	3.8450	4.0000	3.845000	4.0000	+2.564%	75,015	+100.000%
2024-05-30	3.8500	3.9000	3.850000	3.9000	+2.632%	13,200	+105.128%
2024-05-29	3.7800	3.8000	3.760000	3.8000	+1.333%	1,000	+110.526%
2024-05-28	3.7300	3.7500	3.730000	3.7500	0.000%	6,540	+113.333%
2024-05-24	3.7000	3.7550	3.700000	3.7500	0.000%	300,596	+113.333%
2024-05-23	3.6325	3.7500	3.632500	3.7500	+1.626%	31,871	+113.333%
2024-05-22	3.6900	3.6900	3.690000	3.6900	0.000%	100	+116.802%
2024-05-21	3.7000	3.7000	3.690000	3.6900	+0.272%	2,400	+116.802%
2024-05-20	3.4500	3.7000	3.450000	3.6800	+8.235%	493,600	+117.391%
2024-05-17	3.3300	3.4000	3.330000	3.4000	+0.890%	745	+135.294%
2024-05-14	3.3500	3.3700	3.350000	3.3700	+0.597%	5,100	+137.389%
2024-05-09	3.3400	3.3500	3.235000	3.3500	+1.824%	500	+138.806%
2024-05-08	3.2000	3.2900	3.200000	3.2900	+0.920%	1,300	+143.161%
2024-05-07	3.2600	3.2600	3.260000	3.2600	+2.194%	500	+145.399%
2024-05-03	3.1900	3.1900	3.190000	3.1900	-0.623%	610	+150.784%
2024-04-30	3.2100	3.2100	3.210000	3.2100	0.000%	500	+149.221%
2024-04-29	3.0000	3.2100	3.000000	3.2100	-0.926%	251	+149.221%
2024-04-23	3.2400	3.2400	3.240000	3.2400	0.000%	1,500	+146.914%
2024-04-19	2.9000	3.2500	2.900000	3.2400	0.000%	102,300	+146.914%
2024-04-18	3.2400	3.2400	3.240000	3.2400	-0.308%	500	+146.914%
2024-04-16	3.2500	3.2500	3.250000	3.2500	+3.175%	400	+146.154%
2024-04-15	3.1605	3.2200	3.114500	3.1500	-3.374%	2,580	+153.968%
2024-04-12	3.2675	3.2975	3.260000	3.2600	+2.839%	1,301	+145.399%
2024-04-10	3.1700	3.1700	3.170000	3.1700	+5.316%	500	+152.366%
2024-04-09	3.1500	3.1500	3.010000	3.0100	+0.333%	2,201	+165.781%
2024-04-08	3.2000	3.2000	3.000000	3.0000	-4.762%	2,800	+166.667%
2024-04-05	3.1500	3.1500	3.150000	3.1500	+5.000%	500	+153.968%
2024-04-04	3.1500	3.1665	3.000000	3.0000	0.000%	800	+166.667%
2024-04-03	3.1500	3.1500	3.000000	3.0000	-7.407%	1,503	+166.667%
2024-04-01	3.2400	3.2400	3.240000	3.2400	+1.250%	500	+146.914%
2024-03-28	3.1500	3.2400	3.000000	3.2000	-1.235%	6,710	+150.000%
2024-03-27	3.1000	3.2400	3.085000	3.2400	+0.310%	1,528	+146.914%
2024-03-26	3.1325	3.2300	3.132500	3.2300	-2.711%	5,460	+147.678%
2024-03-22	3.1200	3.3200	3.120000	3.3200	-1.484%	2,699	+140.964%
2024-03-21	3.3700	3.3700	3.370000	3.3700	+0.597%	1,450	+137.389%

.dark-mode .Wfg3sf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wfg3sf{ color: #333333; background-color: white; border: 2px solid #333333; }FMCKNFREDDIE MAC 5.66 PFDstock OTC Preferred Stock

FMCKN
FREDDIE MAC 5.66 PFD
stock OTC Preferred Stock