Dark

FMCKO
FREDDIE MAC PFD
stock OTC Preferred Stock

EOD

Aug 6, 2026

8.00USD+0.528%(+0.04)150

Pre-market

0.00USD-100.000%(-7.96)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	8.000000	8.000000	8.000000	8.000000	+0.528%	150	0.000%
2026-08-04	7.750000	7.958000	7.750000	7.958000	+6.390%	700	+0.528%
2026-08-03	7.436000	7.480000	7.436000	7.480000	+0.134%	1,500	+6.952%
2026-07-31	7.470000	7.470000	7.470000	7.470000	+1.633%	1,600	+7.095%
2026-07-27	7.250000	7.350000	7.250000	7.350000	+1.379%	600	+8.844%
2026-07-24	6.980000	7.250000	6.980000	7.250000	+2.113%	3,100	+10.345%
2026-07-23	7.244832	7.470000	6.920000	7.100000	+1.865%	306,387	+12.676%
2026-07-22	6.970000	7.250000	6.970000	6.970000	-3.862%	11,400	+14.778%
2026-07-21	7.000000	7.250000	7.000000	7.250000	-1.894%	700	+10.345%
2026-07-20	7.520000	7.520000	7.390000	7.390000	+3.212%	200	+8.254%
2026-07-17	7.160000	7.160000	7.160000	7.160000	-3.243%	200	+11.732%
2026-07-16	7.220000	7.400000	7.220000	7.400000	-3.099%	800	+8.108%
2026-07-15	7.636648	7.636648	7.636648	7.636648	+5.101%	1,000	+4.758%
2026-07-14	7.287600	7.480000	7.266000	7.266000	+0.221%	713	+10.102%
2026-07-13	7.470000	7.500000	7.250000	7.250000	-3.846%	10,828	+10.345%
2026-07-10	7.750000	7.750000	7.540000	7.540000	-5.750%	505	+6.101%
2026-07-08	7.720000	8.000000	7.720000	8.000000	-1.235%	665	0.000%
2026-07-07	8.100000	8.100000	8.100000	8.100000	+1.631%	500	-1.235%
2026-07-06	7.970000	7.970000	7.970000	7.970000	0.000%	300	+0.376%
2026-07-02	8.045600	8.045600	7.970000	7.970000	-3.976%	540	+0.376%
2026-07-01	7.990000	8.300000	7.970000	8.300000	+3.750%	885	-3.614%
2026-06-30	8.000000	8.000000	7.994900	8.000000	-3.614%	20,790	0.000%
2026-06-26	8.350000	8.350000	8.220000	8.300000	-0.179%	2,100	-3.614%
2026-06-25	8.350000	8.350000	8.314900	8.314900	-1.715%	1,900	-3.787%
2026-06-23	8.539900	8.539900	8.460000	8.460000	-4.944%	200	-5.437%
2026-06-17	8.790000	8.927000	8.580000	8.900000	-1.111%	1,480	-10.112%
2026-06-15	9.000000	9.000000	9.000000	9.000000	+9.756%	500	-11.111%
2026-06-12	8.600000	8.600000	8.200000	8.200000	+2.500%	5,000	-2.439%
2026-06-11	8.500000	8.500000	8.000000	8.000000	-8.571%	2,280	0.000%
2026-06-09	8.750000	8.750000	8.750000	8.750000	-2.778%	200	-8.571%
2026-06-04	9.000000	9.000000	9.000000	9.000000	-4.051%	500	-11.111%
2026-06-02	9.420000	9.420000	9.380000	9.380000	-4.675%	200	-14.712%
2026-06-01	9.540675	10.000000	9.520000	9.840000	-2.516%	2,562	-18.699%
2026-05-29	9.520000	10.094000	9.520000	10.094000	+0.940%	1,200	-20.745%
2026-05-20	10.000000	10.000000	10.000000	10.000000	+3.413%	500	-20.000%
2026-05-19	9.670000	9.670000	9.670000	9.670000	-3.300%	100	-17.270%
2026-05-15	10.000000	10.000000	10.000000	10.000000	0.000%	1,025	-20.000%
2026-05-12	9.592338	10.000000	9.592338	10.000000	-0.498%	715	-20.000%
2026-05-11	10.050000	10.050000	10.050000	10.050000	0.000%	213	-20.398%
2026-05-06	9.300000	10.122000	9.300000	10.050000	-2.427%	2,720	-20.398%
2026-05-05	9.480000	10.300000	9.480000	10.300000	+3.518%	250	-22.330%
2026-05-04	9.450000	9.950000	9.450000	9.950000	+5.964%	795	-19.598%
2026-05-01	9.000000	9.390000	9.000000	9.390000	-0.635%	54,080	-14.803%
2026-04-24	9.500000	9.550000	9.200000	9.450000	+2.162%	1,900	-15.344%
2026-04-23	9.250000	9.250000	9.250000	9.250000	-5.128%	100	-13.514%
2026-04-22	9.500000	9.798000	9.500000	9.750000	-1.515%	900	-17.949%
2026-04-21	9.690000	10.073100	9.610000	9.900000	0.000%	6,500	-19.192%
2026-04-20	9.940000	9.940000	9.900000	9.900000	-4.348%	400	-19.192%
2026-04-17	10.350000	10.350000	10.263300	10.350000	+1.471%	1,700	-22.705%
2026-04-16	9.800000	10.200000	9.800000	10.200000	-0.971%	700	-21.569%
2026-04-15	10.060000	10.300000	10.050000	10.300000	-0.962%	800	-22.330%
2026-04-14	10.000000	10.400000	10.000000	10.400000	+0.580%	1,800	-23.077%
2026-04-13	10.020000	10.340000	10.010000	10.340000	-0.193%	800	-22.631%
2026-04-10	9.970000	10.360000	9.970000	10.360000	+6.804%	1,615	-22.780%
2026-04-09	9.500000	9.700000	9.500000	9.700000	+4.301%	72,114	-17.526%
2026-04-07	9.060000	9.300000	9.060000	9.300000	-3.125%	2,500	-13.978%
2026-04-02	9.600000	9.600000	9.600000	9.600000	+3.226%	501	-16.667%
2026-03-31	8.920000	9.300000	8.920000	9.300000	+5.923%	3,921	-13.978%
2026-03-26	8.790000	8.790000	8.780000	8.780000	-1.348%	701	-8.884%
2026-03-24	8.864000	8.900000	8.864000	8.900000	-1.111%	1,700	-10.112%
2026-03-23	8.850000	9.000000	8.850000	9.000000	+6.132%	815	-11.111%
2026-03-20	8.830000	8.830000	8.480000	8.480000	-2.752%	2,800	-5.660%
2026-03-19	8.140000	8.720000	8.090000	8.720000	+7.389%	10,694	-8.257%
2026-03-18	8.830000	8.830000	8.080000	8.120000	-10.573%	4,750	-1.478%
2026-03-17	9.580000	9.800000	9.080000	9.080000	-9.200%	800	-11.894%
2026-03-16	9.870000	10.000000	9.830000	10.000000	-1.746%	700	-20.000%
2026-03-13	10.040000	10.193000	10.040000	10.177700	-2.606%	588	-21.397%
2026-03-11	10.230000	10.490000	9.820000	10.450000	+0.481%	5,600	-23.445%
2026-03-09	10.200400	10.400000	10.060000	10.400000	-0.962%	1,000	-23.077%
2026-03-06	10.135000	10.690000	10.135000	10.501000	+0.488%	3,000	-23.817%
2026-03-05	10.000000	10.490000	10.000000	10.450000	+0.288%	23,444	-23.445%
2026-03-03	10.570000	10.570000	10.420000	10.420000	-3.340%	400	-23.225%
2026-02-26	10.780000	10.780000	10.780000	10.780000	-0.737%	100	-25.788%
2026-02-25	10.620000	10.860000	10.570000	10.860000	-0.447%	1,125	-26.335%
2026-02-24	10.620000	10.908750	10.620000	10.908750	-1.390%	602	-26.664%
2026-02-11	10.820000	11.062500	10.820000	11.062500	+0.774%	26,350	-27.684%
2026-02-10	10.977500	10.977500	10.977500	10.977500	-1.014%	201	-27.124%
2026-02-09	11.030000	11.090000	10.976000	11.090000	-0.090%	58,500	-27.863%
2026-02-06	10.850000	11.100000	10.850000	11.100000	+0.927%	6,800	-27.928%
2026-02-05	10.998000	10.998000	10.998000	10.998000	-1.363%	100	-27.260%
2026-02-04	10.910000	11.150000	10.905800	11.150000	+2.200%	2,900	-28.251%
2026-02-03	10.752500	10.910000	10.700000	10.910000	-0.092%	300	-26.673%
2026-01-30	10.400000	10.920000	10.380000	10.920000	+4.498%	53,038	-26.740%
2026-01-28	10.010000	10.450000	10.010000	10.450000	-0.476%	225	-23.445%
2026-01-27	10.500000	10.500000	10.500000	10.500000	-4.459%	1,340	-23.810%
2026-01-21	10.740000	10.990000	10.740000	10.990000	+2.233%	600	-27.207%
2026-01-20	10.750000	10.750000	10.750000	10.750000	-1.647%	380	-25.581%
2026-01-16	11.170000	11.170000	10.930000	10.930000	-4.541%	700	-26.807%
2026-01-15	11.750000	11.750000	10.540000	11.450000	-7.362%	2,014	-30.131%
2026-01-13	12.360000	12.360000	12.360000	12.360000	-6.364%	200	-35.275%
2026-01-12	12.530000	13.200000	12.250000	13.200000	-0.377%	1,160	-39.394%
2026-01-09	12.520000	13.250000	12.520000	13.250000	+1.923%	600	-39.623%
2026-01-02	12.990000	13.000000	12.990000	13.000000	+4.000%	500	-38.462%
2025-12-31	12.500000	12.500000	12.500000	12.500000	-3.614%	6,555	-36.000%
2025-12-29	12.437500	12.968750	12.140000	12.968750	-0.974%	2,420	-38.313%
2025-12-24	12.370000	13.096250	12.370000	13.096250	-1.160%	600	-38.914%
2025-12-22	13.436000	13.436000	13.250000	13.250000	+0.585%	900	-39.623%
2025-12-17	12.220000	13.480000	12.220000	13.173000	-0.581%	3,400	-39.270%
2025-12-08	13.250000	13.250000	13.250000	13.250000	+1.145%	500	-39.623%
2025-12-04	13.050000	13.200000	13.050000	13.100000	+1.787%	12,300	-38.931%
2025-12-03	13.000000	13.050000	12.610000	12.870000	-3.087%	42,267	-37.840%
2025-11-24	13.150000	13.280000	13.150000	13.280000	-0.150%	1,000	-39.759%
2025-11-21	13.300000	13.300000	13.300000	13.300000	-1.115%	4,000	-39.850%
2025-11-20	13.500000	13.525000	13.450000	13.450000	+1.280%	2,475	-40.520%
2025-11-18	12.950000	13.280000	12.950000	13.280000	-3.418%	1,500	-39.759%
2025-11-14	13.078000	13.750000	13.000000	13.750000	+7.004%	3,200	-41.818%
2025-11-13	13.000000	13.010000	11.860000	12.850000	-8.476%	5,441	-37.743%
2025-11-10	13.730000	14.040000	13.730000	14.040000	-2.500%	425	-43.020%
2025-10-30	14.200000	14.400000	14.200000	14.400000	+0.209%	2,450	-44.444%
2025-10-29	14.370000	14.370000	14.370000	14.370000	+1.197%	200	-44.328%
2025-10-22	13.942400	14.200000	13.880000	14.200000	0.000%	1,500	-43.662%
2025-10-21	14.250000	14.400000	14.040000	14.200000	+0.495%	1,801	-43.662%
2025-10-20	14.100000	14.250000	14.100000	14.130000	+0.929%	445,615	-43.383%
2025-10-14	13.850000	14.000000	13.812600	14.000000	-1.060%	900	-42.857%
2025-10-13	14.150000	14.150000	14.150000	14.150000	+2.019%	100	-43.463%
2025-10-10	13.870000	13.870000	13.870000	13.870000	-1.784%	1,900	-42.322%
2025-10-08	14.100000	14.122000	14.050000	14.122000	-2.607%	5,130	-43.351%
2025-10-02	14.500000	14.500000	14.500000	14.500000	+0.694%	415	-44.828%
2025-09-29	14.400000	14.400000	14.400000	14.400000	+1.323%	100	-44.444%
2025-09-26	14.336000	14.336000	14.212000	14.212000	-0.962%	925	-43.710%
2025-09-25	13.780000	14.445000	13.780000	14.350000	-1.034%	1,456	-44.251%
2025-09-22	14.500000	14.500000	14.500000	14.500000	+0.834%	456	-44.828%
2025-09-18	14.410000	14.410000	14.380000	14.380000	+0.700%	1,000	-44.367%
2025-09-16	14.325000	14.325000	14.250000	14.280000	+2.000%	1,220	-43.978%
2025-09-11	14.265200	14.497000	13.950000	14.000000	-2.778%	151,113	-42.857%
2025-09-08	15.000000	15.000000	14.400000	14.400000	+1.124%	20,006	-44.444%
2025-09-04	14.240000	14.240000	14.240000	14.240000	0.000%	2,500	-43.820%
2025-09-03	14.240000	14.240000	14.240000	14.240000	+0.707%	1,000	-43.820%
2025-09-02	14.040000	14.152000	14.040000	14.140000	+0.975%	10,100	-43.423%
2025-08-29	13.821000	14.040000	13.821000	14.003500	-0.046%	3,650	-42.871%
2025-08-28	14.040000	14.040000	14.010000	14.010000	-0.989%	5,291	-42.898%
2025-08-27	13.700000	14.150000	13.700000	14.150000	+2.536%	19,400	-43.463%
2025-08-26	13.800000	13.800000	13.800000	13.800000	-0.347%	10,000	-42.029%
2025-08-25	13.300000	13.848000	13.300000	13.848000	+0.713%	800	-42.230%
2025-08-22	13.750000	13.750000	13.750000	13.750000	+2.919%	5,000	-41.818%
2025-08-21	13.360000	13.360000	13.360000	13.360000	-2.125%	4,000	-40.120%
2025-08-20	13.250000	13.650000	13.250000	13.650000	-0.583%	2,138	-41.392%
2025-08-19	13.750000	13.750000	13.730000	13.730000	-0.866%	8,129	-41.733%
2025-08-14	13.500000	14.198000	13.480000	13.850000	-3.856%	226,571	-42.238%
2025-08-13	14.405500	14.405500	14.405500	14.405500	+1.447%	687	-44.466%
2025-08-12	13.750000	14.200000	13.750000	14.200000	-1.539%	5,466	-43.662%
2025-08-11	14.460000	14.460000	14.422000	14.422000	-0.263%	265	-44.529%
2025-08-08	13.130000	14.460000	13.130000	14.460000	+10.129%	602	-44.675%
2025-08-07	12.500000	13.130000	12.462500	13.130000	+8.066%	1,400	-39.071%
2025-08-06	11.760000	12.200000	11.760000	12.150000	-2.016%	1,280	-34.156%
2025-08-04	12.400000	12.400000	12.400000	12.400000	+1.224%	500	-35.484%
2025-08-01	11.650000	13.270000	11.650000	12.250000	+10.360%	291,515	-34.694%
2025-07-31	11.110000	11.110000	11.100000	11.100000	-1.333%	2,000	-27.928%
2025-07-30	11.300000	11.300000	11.000000	11.250000	+4.651%	5,100	-28.889%
2025-07-29	11.350000	11.350000	10.750000	10.750000	-4.867%	400	-25.581%
2025-07-28	10.650000	11.300000	10.650000	11.300000	0.000%	5,545	-29.204%
2025-07-25	11.645000	11.645000	10.690000	11.300000	-1.739%	23,901	-29.204%
2025-07-22	12.100000	12.100000	11.500000	11.500000	-5.116%	10,000	-30.435%
2025-07-17	12.120000	12.120000	12.120000	12.120000	+0.581%	2,541	-33.993%
2025-07-15	11.800000	12.050000	11.800000	12.050000	+0.702%	100,320	-33.610%
2025-07-02	12.110000	12.110000	11.966000	11.966000	-1.189%	660	-33.144%
2025-07-01	12.170000	12.170000	12.110000	12.110000	+7.453%	1,000	-33.939%
2025-06-30	11.357500	12.300000	11.270000	11.270000	+1.349%	10,900	-29.015%
2025-06-27	11.266000	11.266000	11.120000	11.120000	+0.271%	3,100	-28.058%
2025-06-26	11.310000	11.430000	11.090000	11.090000	+0.818%	8,405	-27.863%
2025-06-25	10.990000	11.027000	10.750000	11.000000	0.000%	4,927	-27.273%
2025-06-24	10.890000	11.000000	10.850000	11.000000	+0.917%	38,519	-27.273%
2025-06-23	10.610000	10.900000	10.610000	10.900000	+2.540%	11,500	-26.606%
2025-06-18	10.422500	10.630000	10.422500	10.630000	+1.238%	2,950	-24.741%
2025-06-16	10.340000	10.526000	10.340000	10.500000	-0.943%	700	-23.810%
2025-06-12	10.650000	10.650000	10.500000	10.600000	+0.952%	2,897	-24.528%
2025-06-11	10.500000	10.500000	10.500000	10.500000	-1.074%	376,028	-23.810%
2025-06-09	10.136800	10.700000	10.110000	10.614000	+1.960%	6,500	-24.628%
2025-06-06	10.170000	10.470000	9.910000	10.410000	+0.096%	9,200	-23.151%
2025-06-05	10.100000	10.400000	10.100000	10.400000	0.000%	1,400	-23.077%
2025-06-04	10.410000	10.410000	10.250000	10.400000	-2.347%	700	-23.077%
2025-06-03	11.140000	11.140000	10.650000	10.650000	-0.903%	320	-24.883%
2025-06-02	10.747000	10.747000	10.747000	10.747000	-0.949%	500	-25.561%
2025-05-30	10.690000	10.900000	10.530000	10.850000	-1.364%	9,109	-26.267%
2025-05-29	10.500000	11.000000	10.500000	11.000000	0.000%	1,900	-27.273%
2025-05-28	10.800000	11.000000	10.800000	11.000000	+4.265%	9,120	-27.273%
2025-05-27	10.750000	10.750000	10.550000	10.550000	-2.765%	2,100	-24.171%
2025-05-23	10.850000	10.850000	10.850000	10.850000	+3.432%	500	-26.267%
2025-05-22	10.250000	10.990000	10.250000	10.490000	+12.796%	61,313	-23.737%
2025-05-20	8.860000	9.300000	8.860000	9.300000	+4.494%	913	-13.978%
2025-05-19	8.900000	8.900000	8.900000	8.900000	-4.301%	8,530	-10.112%
2025-05-12	9.300000	9.300000	9.300000	9.300000	+0.541%	1,000	-13.978%
2025-05-09	9.250000	9.250000	9.075000	9.250000	+2.778%	1,700	-13.514%
2025-05-08	9.010000	9.250000	9.000000	9.000000	-2.703%	1,949	-11.111%
2025-05-02	9.150000	9.250000	9.120000	9.250000	+2.778%	1,800	-13.514%
2025-04-30	8.952500	9.000000	8.952500	9.000000	+0.559%	387	-11.111%
2025-04-29	8.950000	8.950000	8.950000	8.950000	+0.879%	100	-10.615%
2025-04-28	8.872000	8.872000	8.872000	8.872000	+0.305%	500	-9.829%
2025-04-25	8.710000	8.845000	8.710000	8.845000	-2.049%	3,400	-9.553%
2025-04-23	9.030000	9.030000	9.030000	9.030000	+2.034%	1,500	-11.406%
2025-04-22	8.500000	8.943000	8.450000	8.850000	+0.113%	4,115	-9.605%
2025-04-17	8.880000	8.880000	8.500000	8.840000	-0.674%	8,500	-9.502%
2025-04-16	8.664400	8.942000	8.640000	8.900000	-3.784%	800	-10.112%
2025-04-14	8.250000	9.300000	8.250000	9.250000	+10.250%	106,497	-13.514%
2025-04-11	8.550000	8.550000	8.310000	8.390000	-0.356%	4,500	-4.648%
2025-04-10	8.500000	8.500000	8.420000	8.420000	-0.941%	200	-4.988%
2025-04-09	8.190000	8.720000	8.190000	8.500000	0.000%	12,499	-5.882%
2025-04-08	8.500000	8.500000	8.500000	8.500000	+3.659%	1,500	-5.882%
2025-04-07	8.300000	8.400000	8.090000	8.200000	-5.747%	800	-2.439%
2025-04-04	9.000000	9.000000	8.447200	8.700000	-7.937%	2,800	-8.046%
2025-04-03	9.250000	9.450000	9.200000	9.450000	-3.176%	1,539	-15.344%
2025-03-31	9.500000	9.760000	9.500000	9.760000	+0.103%	3,464	-18.033%
2025-03-26	9.750000	9.750000	9.750000	9.750000	+3.175%	1,500	-17.949%
2025-03-25	9.450000	9.450000	9.450000	9.450000	-1.047%	4,660	-15.344%
2025-03-24	9.410000	9.550000	9.396000	9.550000	+0.632%	600	-16.230%
2025-03-19	8.961000	9.490000	8.961000	9.490000	+5.562%	3,864	-15.701%
2025-03-18	8.990000	9.045500	8.990000	8.990000	+0.672%	5,400	-11.012%
2025-03-17	8.850000	8.930000	8.580000	8.930000	+2.644%	16,400	-10.414%
2025-03-14	8.400000	8.940000	8.400000	8.700000	+6.098%	24,322	-8.046%
2025-03-12	8.200000	8.200000	8.200000	8.200000	+0.861%	2,500	-2.439%
2025-03-11	8.225000	8.400000	8.000000	8.130000	-5.903%	233,574	-1.599%
2025-03-07	8.500000	8.640000	8.450000	8.640000	-1.595%	3,500	-7.407%
2025-03-06	8.650000	8.850000	8.500000	8.780000	-0.791%	456,600	-8.884%
2025-03-05	8.500000	8.850000	8.500000	8.850000	-0.562%	451,500	-9.605%
2025-03-04	9.133000	9.133000	8.750000	8.900000	-5.319%	8,000	-10.112%
2025-03-03	9.200000	9.400000	9.050000	9.400000	-1.053%	17,100	-14.894%
2025-02-28	9.400000	9.600000	9.200000	9.500000	-2.062%	2,200	-15.789%
2025-02-27	9.400000	9.700000	9.400000	9.700000	-0.513%	1,142	-17.526%
2025-02-25	9.900000	9.900000	9.500000	9.750000	0.000%	1,450	-17.949%
2025-02-24	9.550000	10.000000	9.550000	9.750000	0.000%	4,400	-17.949%
2025-02-21	9.750000	9.750000	9.750000	9.750000	-0.510%	100	-17.949%
2025-02-14	9.984000	9.984000	9.800000	9.800000	+1.977%	1,100	-18.367%
2025-02-13	9.610000	9.610000	9.610000	9.610000	-1.939%	160	-16.753%
2025-02-12	9.610000	9.800000	9.610000	9.800000	-1.705%	831	-18.367%
2025-02-11	9.880000	9.970000	9.880000	9.970000	+1.735%	1,001	-19.759%
2025-02-07	10.000000	10.000000	9.660000	9.800000	+0.102%	4,655	-18.367%
2025-02-06	9.250000	10.000000	9.150000	9.790000	+8.778%	25,893	-18.284%
2025-02-04	8.980000	9.000000	8.980000	9.000000	+1.695%	700	-11.111%
2025-02-03	7.800000	8.920000	7.800000	8.850000	-2.747%	10,821	-9.605%
2025-01-31	8.600000	9.210000	8.600000	9.100000	+2.362%	8,060	-12.088%
2025-01-30	8.950000	8.950000	8.890000	8.890000	-0.892%	570	-10.011%
2025-01-29	9.300000	9.300000	8.970000	8.970000	-6.562%	1,000	-10.814%
2025-01-28	9.600000	9.600000	9.600000	9.600000	+1.911%	500	-16.667%
2025-01-27	9.065600	9.570000	9.065600	9.420000	+0.213%	1,119	-15.074%
2025-01-24	9.330000	9.400000	9.280000	9.400000	-0.896%	873	-14.894%
2025-01-23	9.330000	9.485000	9.330000	9.485000	-0.158%	8,688	-15.656%
2025-01-22	9.330000	9.728000	9.330000	9.500000	-5.000%	44,115	-15.789%
2025-01-21	10.270000	10.340000	10.000000	10.000000	-1.961%	4,031	-20.000%
2025-01-17	10.300000	10.300000	10.200000	10.200000	+0.641%	1,160	-21.569%
2025-01-16	10.135000	10.135000	10.135000	10.135000	-1.122%	887	-21.066%
2025-01-15	9.900000	10.580000	9.870000	10.250000	+3.405%	14,429	-21.951%
2025-01-14	9.600000	9.912500	9.320000	9.912500	+1.667%	29,059	-19.294%
2025-01-13	9.525000	9.750000	9.525000	9.750000	0.000%	1,101	-17.949%
2025-01-10	9.600000	9.850000	9.600000	9.750000	+1.563%	2,148	-17.949%
2025-01-08	9.500000	9.600000	9.500000	9.600000	+1.587%	13,961	-16.667%
2025-01-07	9.760000	9.760000	9.180000	9.450000	-3.176%	4,900	-15.344%
2025-01-06	9.800000	9.800000	9.760000	9.760000	-0.306%	301	-18.033%
2025-01-03	9.510000	9.800000	9.510000	9.790000	+4.149%	27,530	-18.284%
2025-01-02	9.400000	9.400000	9.400000	9.400000	+0.804%	100	-14.894%
2024-12-31	9.400000	9.400000	9.325000	9.325000	-0.903%	240	-14.209%
2024-12-30	9.550000	9.550000	9.410000	9.410000	-0.947%	3,031	-14.984%
2024-12-24	9.470000	9.500000	9.470000	9.500000	+0.742%	500	-15.789%
2024-12-23	9.320000	9.430000	9.320000	9.430000	+1.946%	600	-15.164%
2024-12-20	9.250000	9.250000	9.250000	9.250000	+1.093%	500	-13.514%
2024-12-19	8.850000	9.150000	8.850000	9.150000	0.000%	3,296	-12.568%
2024-12-18	9.222000	9.222000	8.660000	9.150000	+0.993%	279,045	-12.568%
2024-12-17	9.060000	9.060000	9.060000	9.060000	+0.779%	3,100	-11.700%
2024-12-16	8.850000	9.135000	8.850000	8.990000	-0.111%	3,496	-11.012%
2024-12-12	9.260000	9.470000	9.000000	9.000000	-0.111%	3,340	-11.111%
2024-12-11	9.000000	9.350000	9.000000	9.010000	-3.636%	4,925	-11.210%
2024-12-10	8.830000	9.350000	8.450000	9.350000	+10.913%	6,910	-14.439%
2024-12-06	8.400000	8.450000	8.400000	8.430000	-0.824%	370,032	-5.101%
2024-12-05	8.500000	8.500000	8.500000	8.500000	+2.410%	500	-5.882%
2024-12-04	8.300000	8.300000	8.300000	8.300000	-3.488%	3,265	-3.614%
2024-11-29	8.600000	8.600000	8.600000	8.600000	+3.614%	6,060	-6.977%
2024-11-27	8.300000	8.300000	8.300000	8.300000	-2.353%	700	-3.614%
2024-11-26	8.360000	8.500000	8.360000	8.500000	-0.932%	1,650	-5.882%
2024-11-25	8.350000	8.580000	8.350000	8.580000	+4.634%	2,430	-6.760%
2024-11-22	8.198000	8.245000	7.910000	8.200000	+0.122%	14,900	-2.439%
2024-11-21	8.350000	8.350000	8.000000	8.190000	-1.681%	5,344	-2.320%
2024-11-19	8.127500	8.330000	8.127500	8.330000	+5.443%	8,649	-3.962%
2024-11-18	7.653000	7.900000	7.640000	7.900000	+0.765%	3,781	+1.266%
2024-11-15	7.880000	7.880000	7.840000	7.840000	-0.508%	2,788	+2.041%
2024-11-14	7.700000	7.887000	7.700000	7.880000	+1.677%	925	+1.523%
2024-11-13	7.850000	7.850000	7.700000	7.750000	-3.246%	12,760	+3.226%
2024-11-12	7.800000	8.010000	7.800000	8.010000	+2.692%	26,925	-0.125%
2024-11-11	7.362500	7.810000	7.140500	7.800000	+4.698%	92,054	+2.564%
2024-11-08	7.000000	7.500000	6.875000	7.450000	+9.559%	39,583	+7.383%
2024-11-07	6.440000	6.990000	6.440000	6.800000	+8.800%	36,440	+17.647%
2024-11-06	5.000000	6.250000	5.000000	6.250000	+68.011%	61,882	+28.000%
2024-11-05	3.650000	3.720000	3.650000	3.720000	+3.333%	5,232	+115.054%
2024-11-04	3.480000	3.670000	3.455000	3.600000	-5.263%	25,500	+122.222%
2024-11-01	3.780000	3.800000	3.660000	3.800000	+0.796%	6,100	+110.526%
2024-10-31	3.820000	3.920000	3.750000	3.770000	+2.935%	16,837	+112.202%
2024-10-30	3.662500	3.662500	3.662500	3.662500	-6.090%	1,000	+118.430%
2024-10-29	3.665000	3.900000	3.650000	3.900000	+3.723%	5,706	+105.128%
2024-10-28	3.760000	3.760000	3.732500	3.760000	-2.968%	2,396	+112.766%
2024-10-25	3.875000	3.875000	3.875000	3.875000	+2.243%	100	+106.452%
2024-10-24	3.790000	3.790000	3.790000	3.790000	-2.821%	100	+111.082%
2024-10-22	3.925000	3.925000	3.900000	3.900000	+0.515%	200	+105.128%
2024-10-21	3.817500	3.880000	3.817500	3.880000	+1.042%	506	+106.186%
2024-10-18	3.840000	3.840000	3.840000	3.840000	+2.345%	532	+108.333%
2024-10-16	3.752000	3.752000	3.752000	3.752000	+3.646%	1,000	+113.220%
2024-10-15	3.625000	3.680000	3.580000	3.620000	-3.467%	2,248	+120.994%
2024-10-14	3.478000	3.750000	3.430000	3.750000	+4.749%	1,848	+113.333%
2024-10-11	3.580000	3.580000	3.580000	3.580000	+2.286%	501	+123.464%
2024-10-10	3.250000	3.500000	3.250000	3.500000	+9.890%	34,187	+128.571%
2024-10-09	3.185000	3.185000	3.185000	3.185000	-2.000%	100	+151.177%
2024-10-07	3.250000	3.250000	3.250000	3.250000	+3.175%	3,900	+146.154%
2024-10-02	3.150000	3.150000	3.150000	3.150000	+5.000%	100	+153.968%
2024-10-01	3.110000	3.110000	3.000000	3.000000	-8.815%	735	+166.667%
2024-09-30	3.290000	3.290000	3.290000	3.290000	+6.129%	4,000	+143.161%
2024-09-25	3.142500	3.230000	3.100000	3.100000	-4.025%	201,500	+158.065%
2024-09-24	3.250000	3.250000	3.067500	3.230000	+5.902%	60,550	+147.678%
2024-09-23	3.050000	3.050000	3.050000	3.050000	-1.613%	100	+162.295%
2024-09-20	3.100000	3.100000	3.100000	3.100000	-1.587%	201	+158.065%
2024-09-19	3.150000	3.150000	3.150000	3.150000	-4.255%	4,501	+153.968%
2024-09-13	3.300000	3.300000	3.290000	3.290000	+4.610%	1,001	+143.161%
2024-09-12	3.175000	3.175000	3.145000	3.145000	-0.159%	250,600	+154.372%
2024-09-11	3.350000	3.350000	3.010000	3.150000	-5.970%	1,003	+153.968%
2024-09-10	3.350000	3.350000	3.350000	3.350000	-1.471%	1,947	+138.806%
2024-09-09	3.350000	3.500000	3.350000	3.400000	+8.112%	200,321	+135.294%
2024-08-29	3.210000	3.210000	2.890000	3.144900	+3.792%	3,300	+154.380%
2024-08-21	3.030000	3.030000	3.030000	3.030000	+2.712%	901	+164.026%
2024-08-20	2.770000	2.950000	2.770000	2.950000	0.000%	218,202	+171.186%
2024-08-19	2.950000	2.950000	2.950000	2.950000	+1.724%	501	+171.186%
2024-08-16	2.970000	2.970000	2.820000	2.900000	+1.754%	7,100	+175.862%
2024-08-15	2.850000	2.850000	2.850000	2.850000	-3.390%	1,000	+180.702%
2024-08-14	2.950000	2.950000	2.950000	2.950000	-4.221%	100	+171.186%
2024-08-13	3.080000	3.080000	3.080000	3.080000	-6.383%	195	+159.740%
2024-08-09	3.310000	3.310000	2.950000	3.290000	+4.777%	1,561	+143.161%
2024-08-07	3.280000	3.280000	3.140000	3.140000	+1.290%	3,862	+154.777%
2024-08-06	3.100000	3.100000	3.100000	3.100000	+7.751%	1,001	+158.065%
2024-08-05	2.795000	2.970000	2.610000	2.877000	-7.194%	3,300	+178.067%
2024-08-02	3.013000	3.100000	3.013000	3.100000	-5.401%	620	+158.065%
2024-08-01	3.550000	3.550000	2.970000	3.277000	-11.432%	6,550	+144.126%
2024-07-30	3.600000	3.700000	3.600000	3.700000	-1.857%	610	+116.216%
2024-07-29	3.739000	3.770000	3.739000	3.770000	-0.789%	361	+112.202%
2024-07-25	3.532000	3.800000	3.532000	3.800000	-2.564%	950	+110.526%
2024-07-24	3.900000	3.900000	3.900000	3.900000	+1.299%	600	+105.128%
2024-07-23	3.900000	3.900000	3.610000	3.850000	-1.282%	5,016	+107.792%
2024-07-22	4.020000	4.020000	3.710000	3.900000	-6.024%	3,512	+105.128%
2024-07-18	4.187500	4.255000	4.150000	4.150000	+0.242%	651	+92.771%
2024-07-17	4.140000	4.140000	4.140000	4.140000	-0.241%	46,388	+93.237%
2024-07-16	4.130000	4.150000	4.100000	4.150000	+2.978%	500,870	+92.771%
2024-07-15	4.030000	4.030000	3.940000	4.030000	+0.499%	5,531	+98.511%
2024-07-10	4.020000	4.020000	3.780000	4.010000	-0.125%	1,251	+99.501%
2024-07-05	4.040000	4.040000	4.015000	4.015000	+0.753%	201	+99.253%
2024-07-03	3.985000	3.985000	3.985000	3.985000	-0.871%	100	+100.753%
2024-07-02	3.930000	4.020000	3.930000	4.020000	0.000%	500	+99.005%
2024-06-28	3.940000	4.040000	3.870000	4.020000	+0.752%	12,323	+99.005%
2024-06-24	3.990000	3.990000	3.990000	3.990000	+3.583%	250	+100.501%
2024-06-21	3.860000	3.860000	3.852000	3.852000	+8.507%	650	+107.684%
2024-06-20	3.550000	3.550000	3.550000	3.550000	-11.911%	150,000	+125.352%
2024-06-10	4.030000	4.030000	4.030000	4.030000	+0.499%	100	+98.511%
2024-06-07	4.010000	4.010000	4.010000	4.010000	-0.743%	305	+99.501%
2024-06-03	4.010000	4.040000	4.010000	4.040000	+1.000%	8,701	+98.020%
2024-05-31	3.900000	4.000000	3.900000	4.000000	+2.564%	15,502	+100.000%
2024-05-30	3.900000	3.900000	3.900000	3.900000	0.000%	5,000	+105.128%
2024-05-28	3.850000	3.900000	3.850000	3.900000	+3.175%	801	+105.128%
2024-05-24	3.762500	3.780000	3.762500	3.780000	+0.800%	301	+111.640%
2024-05-23	3.665000	3.750000	3.665000	3.750000	+1.351%	1,600	+113.333%
2024-05-22	3.685000	3.720000	3.685000	3.700000	-0.804%	253,408	+116.216%
2024-05-21	3.730000	3.730000	3.730000	3.730000	-0.533%	547	+114.477%
2024-05-20	3.340000	3.900000	3.200000	3.750000	+9.971%	319,674	+113.333%
2024-05-17	3.350000	3.460000	3.250000	3.410000	+0.590%	6,326	+134.604%
2024-05-15	3.390000	3.390000	3.390000	3.390000	-0.587%	422	+135.988%
2024-05-10	3.410000	3.410000	3.410000	3.410000	+0.590%	230	+134.604%
2024-05-08	3.390000	3.390000	3.390000	3.390000	-0.294%	2,500	+135.988%
2024-05-07	3.400000	3.400000	3.400000	3.400000	+4.294%	100	+135.294%
2024-05-03	3.250000	3.260000	3.250000	3.260000	+1.242%	5,500	+145.399%
2024-05-02	3.220000	3.220000	3.220000	3.220000	-0.923%	1,002	+148.447%
2024-05-01	3.200000	3.250000	3.150000	3.250000	+1.562%	2,600	+146.154%
2024-04-30	3.200000	3.200000	3.200000	3.200000	-1.538%	1,000	+150.000%
2024-04-23	3.250000	3.250000	3.250000	3.250000	+0.619%	900	+146.154%
2024-04-22	3.230000	3.230000	3.230000	3.230000	+0.937%	250	+147.678%
2024-04-19	3.200000	3.200000	3.200000	3.200000	-1.840%	6,400	+150.000%
2024-04-15	3.047500	3.260000	3.047500	3.260000	+0.308%	200	+145.399%
2024-04-09	3.082000	3.290000	3.040000	3.250000	-1.216%	4,345	+146.154%
2024-04-04	2.900000	3.290000	2.900000	3.290000	+0.612%	1,241	+143.161%

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

FMCKO
FREDDIE MAC PFD
stock OTC Preferred Stock