Dark

FREGP
FREDDIE MAC 5.81 PFD
stock OTC

EOD

Aug 3, 2026

13.70USD+5.385%(+0.70)300

Pre-market

0.00USD-100.000%(-13.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	13.6700	13.7000	13.6700	13.7000	+5.385%	300	0.000%
2026-07-27	13.0000	13.0000	13.0000	13.0000	0.000%	100	+5.385%
2026-07-24	12.6388	13.0000	12.4100	13.0000	+5.073%	1,400	+5.385%
2026-07-22	12.5300	12.5300	12.3724	12.3724	-2.194%	1,100	+10.730%
2026-07-21	12.6600	12.6600	12.6500	12.6500	-0.079%	600	+8.300%
2026-07-20	12.6600	12.6600	12.6600	12.6600	-2.840%	1,502	+8.215%
2026-07-15	13.8400	13.8400	13.0300	13.0300	-7.128%	500	+5.142%
2026-07-14	14.0800	14.0800	14.0300	14.0300	-3.441%	200	-2.352%
2026-07-09	14.5300	14.5300	14.5300	14.5300	-2.418%	200	-5.712%
2026-07-01	15.3900	15.3900	14.8900	14.8900	-5.220%	600	-7.992%
2026-06-26	15.7100	15.7100	15.7100	15.7100	+0.064%	103	-12.794%
2026-06-15	15.7000	15.7000	15.7000	15.7000	+2.014%	300	-12.739%
2026-06-10	15.6600	15.6600	15.3900	15.3900	-1.724%	900	-10.981%
2026-06-09	16.1600	16.1600	15.6600	15.6600	-3.094%	650	-12.516%
2026-06-04	16.1600	16.1600	16.1600	16.1600	-3.001%	300	-15.223%
2026-06-03	16.6600	16.6600	16.6600	16.6600	-2.573%	100	-17.767%
2026-06-02	17.1600	17.1600	17.1000	17.1000	+1.064%	400	-19.883%
2026-05-11	16.9200	16.9200	16.9200	16.9200	+1.075%	400	-19.031%
2026-05-01	16.7400	16.7400	16.7400	16.7400	0.000%	1,950	-18.160%
2026-04-22	16.9900	16.9900	16.7400	16.7400	-2.900%	400	-18.160%
2026-04-20	17.2400	17.2400	17.2400	17.2400	-1.486%	200	-20.534%
2026-04-13	17.5000	17.5000	17.5000	17.5000	+0.402%	2,245	-21.714%
2026-04-10	17.0100	17.4400	17.0100	17.4300	+2.529%	600	-21.400%
2026-04-09	17.0000	17.0000	17.0000	17.0000	+3.406%	500	-19.412%
2026-04-01	16.4400	16.4400	16.4400	16.4400	+3.722%	100	-16.667%
2026-03-31	15.4950	15.8500	15.4950	15.8500	+1.603%	300	-13.565%
2026-03-30	15.6000	15.6000	15.4677	15.6000	+1.463%	300	-12.179%
2026-03-27	15.3750	15.3750	15.3750	15.3750	-2.381%	100	-10.894%
2026-03-23	15.7400	15.7500	15.7400	15.7500	+2.506%	200	-13.016%
2026-03-20	15.0260	15.5283	15.0260	15.3650	+0.820%	810	-10.836%
2026-03-19	14.3500	15.2400	14.1000	15.2400	+2.626%	1,500	-10.105%
2026-03-18	16.3500	16.3500	14.8500	14.8500	-11.869%	1,850	-7.744%
2026-03-17	16.8500	16.8500	16.8500	16.8500	-2.882%	101	-18.694%
2026-03-16	17.8500	17.8500	17.3500	17.3500	-7.762%	500	-21.037%
2026-03-04	19.2600	19.2600	18.8100	18.8100	-2.589%	400	-27.166%
2026-02-27	19.3100	19.4780	19.3100	19.3100	-4.980%	600	-29.052%
2026-02-06	20.0000	20.5500	19.8844	20.3220	+5.789%	875	-32.585%
2026-01-30	19.2100	19.2100	19.2100	19.2100	+1.319%	200	-28.683%
2026-01-28	18.9600	18.9600	18.9600	18.9600	-1.301%	100	-27.743%
2026-01-27	19.2100	19.2100	19.2100	19.2100	-0.621%	300	-28.683%
2026-01-21	19.3300	19.3300	19.3300	19.3300	-0.668%	100	-29.126%
2026-01-16	19.9600	19.9600	19.4600	19.4600	-4.888%	850	-29.599%
2026-01-15	20.4600	20.4600	20.4600	20.4600	-7.000%	200	-33.040%
2026-01-14	22.7500	22.7500	22.0000	22.0000	-4.348%	425	-37.727%
2025-12-02	23.0000	23.0000	23.0000	23.0000	0.000%	436	-40.435%
2025-12-01	22.5700	23.0000	22.5700	23.0000	+2.131%	800	-40.435%
2025-11-28	22.5200	22.5200	22.5200	22.5200	-5.179%	200	-39.165%
2025-11-19	23.7500	23.7500	23.7500	23.7500	+5.275%	2,174	-42.316%
2025-11-13	24.7250	24.7250	22.5600	22.5600	-9.579%	1,200	-39.273%
2025-11-10	25.1150	25.1150	24.9500	24.9500	-0.992%	200	-45.090%
2025-11-06	25.2000	25.2000	25.2000	25.2000	-0.982%	100	-45.635%
2025-11-05	25.5996	25.5996	25.4500	25.4500	-3.048%	3,000	-46.169%
2025-10-31	26.2500	26.2500	26.2500	26.2500	+3.143%	337	-47.810%
2025-10-09	25.4500	25.7325	25.4500	25.4500	-4.143%	3,000	-46.169%
2025-10-03	26.5500	26.5500	26.5500	26.5500	+4.322%	100	-48.399%
2025-09-30	25.4500	25.4500	25.4500	25.4500	+1.800%	120	-46.169%
2025-09-25	25.0000	25.0000	25.0000	25.0000	-0.990%	1,000	-45.200%
2025-09-24	25.5000	25.5000	25.2500	25.2500	-3.810%	2,917	-45.743%
2025-09-22	26.2500	26.2500	26.2500	26.2500	+0.421%	116	-47.810%
2025-09-18	26.1400	26.1400	26.1400	26.1400	-0.947%	100	-47.590%
2025-09-16	25.9400	26.3900	25.9400	26.3900	+3.490%	3,210	-48.086%
2025-09-15	25.7500	25.7500	25.5000	25.5000	+0.433%	3,612	-46.275%
2025-09-11	25.2100	25.3900	25.2100	25.3900	+0.554%	300	-46.042%
2025-09-04	25.2500	25.2500	25.2500	25.2500	+1.162%	102	-45.743%
2025-09-02	24.9600	24.9600	24.9600	24.9600	+0.040%	100	-45.112%
2025-08-21	24.9500	24.9500	24.9500	24.9500	+3.958%	200	-45.090%
2025-08-15	24.0000	24.0000	24.0000	24.0000	-1.235%	300	-42.917%
2025-08-11	23.0000	24.3000	23.0000	24.3000	+5.698%	301	-43.621%
2025-08-08	20.6493	22.9900	20.1930	22.9900	+25.817%	4,776	-40.409%
2025-08-07	20.2400	20.2400	18.2725	18.2725	-3.829%	3,600	-25.024%
2025-08-06	20.0000	20.0000	19.0000	19.0000	+2.876%	500	-27.895%
2025-08-05	18.4688	18.4688	18.4688	18.4688	-0.598%	100	-25.821%
2025-08-04	18.6040	18.6040	18.2600	18.5800	-0.907%	6,525	-26.265%
2025-07-30	18.7500	18.7500	18.7500	18.7500	-2.597%	100	-26.933%
2025-07-25	19.2500	19.2500	19.2500	19.2500	-1.282%	100	-28.831%
2025-07-24	19.2900	19.5000	19.2500	19.5000	+1.299%	3,130	-29.744%
2025-07-22	19.2500	19.2500	19.2500	19.2500	0.000%	100	-28.831%
2025-07-16	19.2500	19.2500	19.2500	19.2500	-5.868%	969	-28.831%
2025-07-11	20.4500	20.4500	20.4500	20.4500	+4.872%	100	-33.007%
2025-07-08	19.5000	19.5000	19.5000	19.5000	+4.558%	100	-29.744%
2025-06-30	18.6900	18.6900	18.6150	18.6500	-4.359%	5,916	-26.542%
2025-06-27	19.4650	19.5000	19.2500	19.5000	+2.351%	400	-29.744%
2025-06-25	19.0520	19.0520	19.0520	19.0520	+1.448%	250	-28.092%
2025-06-23	18.7800	18.7800	18.7800	18.7800	0.000%	100	-27.050%
2025-06-20	18.8200	18.8200	18.7700	18.7800	-3.281%	4,106	-27.050%
2025-06-18	19.4170	19.4170	19.4170	19.4170	-0.477%	350	-29.443%
2025-05-29	19.5100	19.5100	19.5100	19.5100	-2.450%	150	-29.780%
2025-05-28	19.5450	20.0000	19.5450	20.0000	+2.145%	1,171	-31.500%
2025-05-27	19.5800	19.5800	19.5800	19.5800	+4.818%	350	-30.031%
2025-05-22	16.6900	18.6800	16.6900	18.6800	+13.902%	746	-26.660%
2025-05-19	16.4000	16.4000	16.4000	16.4000	-1.205%	852	-16.463%
2025-05-12	16.4900	16.6100	16.4900	16.6000	+3.750%	6,908	-17.470%
2025-05-08	16.2000	16.2000	16.0000	16.0000	-0.062%	600	-14.375%
2025-05-07	16.6100	16.6100	16.0100	16.0100	-3.612%	996	-14.428%
2025-05-06	16.6100	16.6100	16.6100	16.6100	+0.667%	755	-17.520%
2025-05-05	16.5000	16.5000	16.5000	16.5000	+3.061%	1,564	-16.970%
2025-05-01	16.2200	16.5200	16.0000	16.0100	-1.295%	12,755	-14.428%
2025-04-30	14.7900	16.2200	14.7900	16.2200	+6.992%	1,456	-15.536%
2025-04-29	15.1600	15.1600	15.1600	15.1600	-0.394%	600	-9.631%
2025-04-21	15.8000	15.8000	15.2200	15.2200	-3.671%	200	-9.987%
2025-04-14	15.5000	15.8000	15.5000	15.8000	+5.123%	2,000	-13.291%
2025-04-08	15.0300	15.0300	15.0300	15.0300	+2.945%	301	-8.849%
2025-04-07	15.2500	15.5750	14.3900	14.6000	-5.806%	2,050	-6.164%
2025-04-04	16.8700	16.8700	15.5000	15.5000	-8.501%	1,650	-11.613%
2025-04-02	16.9400	16.9400	16.9400	16.9400	-5.941%	1,000	-19.126%
2025-03-25	17.9700	18.0100	17.9700	18.0100	+5.941%	1,554	-23.931%
2025-03-19	16.9900	17.0000	16.9900	17.0000	+1.013%	500	-19.412%
2025-03-18	16.8260	16.9700	16.8260	16.8296	+13.292%	1,551	-18.596%
2025-03-11	15.0700	15.0700	14.8550	14.8550	-4.099%	5,648	-7.775%
2025-03-10	15.4900	15.4900	15.4900	15.4900	-3.188%	1,100	-11.556%
2025-03-07	16.2500	16.2500	16.0000	16.0000	-7.861%	1,832	-14.375%
2025-03-03	17.1850	17.3650	17.1850	17.3650	-1.223%	450	-21.106%
2025-02-28	17.2450	17.5800	17.2450	17.5800	+1.913%	775	-22.071%
2025-02-27	17.2500	17.2500	17.2500	17.2500	-4.167%	770	-20.580%
2025-02-24	18.0000	18.0000	18.0000	18.0000	-1.045%	1,468	-23.889%
2025-02-14	17.9400	18.1900	17.7672	18.1900	+4.241%	750	-24.684%
2025-02-11	17.4500	17.4500	17.4500	17.4500	+0.634%	300	-21.490%
2025-02-06	16.6077	17.3400	16.6077	17.3400	+5.091%	2,356	-20.992%
2025-02-05	16.5000	16.5000	16.5000	16.5000	+0.061%	429	-16.970%
2025-02-04	16.4375	16.5000	16.4325	16.4900	-1.493%	2,256	-16.919%
2025-02-03	16.7400	16.7400	16.7400	16.7400	+1.148%	756	-18.160%
2025-01-29	16.9375	17.1250	16.5400	16.5500	-5.429%	2,047	-17.221%
2025-01-28	17.5000	17.5000	17.3000	17.5000	-4.528%	2,206	-21.714%
2025-01-22	18.3300	18.3300	16.8100	18.3300	+3.853%	2,460	-25.259%
2025-01-21	16.9200	17.6500	16.9200	17.6500	-0.843%	250	-22.380%
2025-01-17	17.8000	17.8000	17.8000	17.8000	0.000%	2,558	-23.034%
2025-01-16	17.8000	17.8000	17.8000	17.8000	-4.762%	1,700	-23.034%
2025-01-15	18.4900	18.7000	18.4800	18.6900	+1.136%	1,840	-26.699%
2025-01-14	18.4800	18.4800	18.4800	18.4800	+5.978%	2,200	-25.866%
2025-01-13	18.3800	18.3800	17.4375	17.4375	-0.971%	600	-21.434%
2025-01-02	18.2500	18.2500	16.9000	17.6085	-4.613%	912	-22.197%
2024-12-31	17.0400	18.4900	17.0400	18.4600	+8.333%	345	-25.785%
2024-12-30	16.9900	17.0400	16.9900	17.0400	+0.531%	903	-19.601%
2024-12-23	16.9500	16.9500	16.9500	16.9500	-0.059%	168	-19.174%
2024-12-11	16.0400	16.9600	16.0000	16.9600	+0.115%	400	-19.222%
2024-12-10	15.7500	16.9900	15.7500	16.9405	+9.294%	6,200	-19.129%
2024-12-09	15.4900	15.5000	15.4900	15.5000	+8.619%	202	-11.613%
2024-12-03	14.2700	14.2700	14.2700	14.2700	-4.867%	140	-3.994%
2024-12-02	14.2700	15.0000	14.2600	15.0000	-0.596%	1,905	-8.667%
2024-11-26	15.0900	15.2300	15.0900	15.0900	-0.462%	1,339	-9.211%
2024-11-25	14.9900	15.2000	14.6756	15.1600	+1.202%	1,515	-9.631%
2024-11-22	14.7400	14.9800	14.7400	14.9800	+4.975%	2,300	-8.545%
2024-11-21	14.2700	14.2700	14.2700	14.2700	0.000%	102	-3.994%
2024-11-20	14.3750	14.3750	14.2700	14.2700	+0.140%	200	-3.994%
2024-11-19	14.2500	14.2500	14.2500	14.2500	+1.064%	190	-3.860%
2024-11-18	14.1000	14.1000	14.1000	14.1000	0.000%	105	-2.837%
2024-11-15	14.1000	14.1000	14.1000	14.1000	+10.242%	400	-2.837%
2024-11-14	12.7900	12.7900	12.7900	12.7900	-13.288%	205	+7.115%
2024-11-12	13.7500	14.7500	13.7500	14.7500	+7.273%	403	-7.119%
2024-11-11	13.2400	13.9525	13.2400	13.7500	+7.338%	4,125	-0.364%
2024-11-08	12.1350	12.8100	12.1350	12.8100	-0.078%	800	+6.948%
2024-11-07	11.8700	12.8500	11.8700	12.8200	+8.003%	2,755	+6.864%
2024-11-06	11.0000	11.8700	11.0000	11.8700	+74.559%	5,122	+15.417%
2024-11-05	6.6100	7.0300	6.4600	6.8000	+5.919%	16,820	+101.471%
2024-11-04	6.3200	6.4200	6.3200	6.4200	+0.312%	2,200	+113.396%
2024-11-01	6.3000	6.4000	6.3000	6.4000	-3.030%	2,720	+114.063%
2024-10-31	6.6500	6.6500	6.3300	6.6000	-5.714%	4,501	+107.576%
2024-10-29	7.0000	7.0000	6.8250	7.0000	-2.643%	6,728	+95.714%
2024-10-28	7.1900	7.1900	7.1900	7.1900	0.000%	653	+90.542%
2024-10-25	7.1900	7.1900	7.1900	7.1900	-1.910%	1,000	+90.542%
2024-10-22	7.2500	7.3300	7.2500	7.3300	+10.893%	2,009	+86.903%
2024-10-21	6.8300	7.2100	6.6100	6.6100	+2.322%	1,850	+107.262%
2024-10-17	6.6200	6.6200	6.4600	6.4600	-4.296%	2,100	+112.074%
2024-10-16	6.7450	6.7500	6.7400	6.7500	+0.148%	1,771	+102.963%
2024-10-15	6.7400	6.7400	6.7400	6.7400	+3.692%	309	+103.264%
2024-10-11	6.5000	6.5000	6.5000	6.5000	+13.043%	1,065	+110.769%
2024-10-04	5.7500	5.7500	5.7500	5.7500	-4.167%	157	+138.261%
2024-09-19	6.1350	6.1350	6.0000	6.0000	+2.564%	4,950	+128.333%
2024-09-12	5.8500	6.0600	5.8500	5.8500	+1.563%	4,950	+134.188%
2024-09-11	5.7600	5.7600	5.7600	5.7600	-7.840%	303	+137.847%
2024-09-09	5.8600	6.2500	5.8600	6.2500	+14.469%	600	+119.200%
2024-09-06	5.4600	5.4600	5.4600	5.4600	0.000%	237	+150.916%
2024-09-03	5.4600	5.4600	5.4600	5.4600	+0.552%	1,000	+150.916%
2024-08-30	5.4300	5.4300	5.4300	5.4300	-3.036%	500	+152.302%
2024-08-29	5.7200	5.7200	5.6000	5.6000	+5.660%	1,088	+144.643%
2024-08-22	5.4000	5.4000	5.3000	5.3000	+4.950%	600	+158.491%
2024-08-21	5.0500	5.0500	5.0500	5.0500	-3.810%	688	+171.287%
2024-08-16	5.2500	5.2500	5.2500	5.2500	-1.869%	100	+160.952%
2024-08-14	5.4000	5.4000	5.3500	5.3500	-2.727%	700	+156.075%
2024-08-12	5.5000	5.5000	5.5000	5.5000	0.000%	100	+149.091%
2024-08-08	5.5000	5.5000	5.5000	5.5000	-8.333%	100	+149.091%
2024-08-07	5.8600	6.0000	5.8600	6.0000	+7.196%	200	+128.333%
2024-08-06	5.6080	5.6080	5.5972	5.5972	+10.836%	200	+144.765%
2024-08-05	5.0500	5.0500	5.0500	5.0500	-1.942%	100	+171.287%
2024-08-02	5.7005	5.7005	5.0000	5.1500	-14.167%	10,734	+166.019%
2024-08-01	6.3000	6.3000	6.0000	6.0000	-10.448%	1,000	+128.333%
2024-07-30	6.7000	6.7000	6.7000	6.7000	-2.190%	100	+104.478%
2024-07-25	6.7000	6.8500	6.6800	6.8500	-2.143%	300	+100.000%
2024-07-22	7.0000	7.0000	7.0000	7.0000	-5.914%	100	+95.714%
2024-07-15	7.4400	7.4400	7.4400	7.4400	0.000%	500	+84.140%
2024-07-12	7.4400	7.4400	7.4400	7.4400	+3.190%	688	+84.140%
2024-07-08	7.0000	7.2100	7.0000	7.2100	+2.853%	2,315	+90.014%
2024-07-03	7.0100	7.0100	7.0100	7.0100	-1.406%	2,139	+95.435%
2024-07-01	7.1100	7.1100	7.1100	7.1100	+1.427%	108	+92.686%
2024-06-28	6.7900	7.0100	6.7900	7.0100	+7.758%	1,700	+95.435%
2024-06-26	6.5053	6.5053	6.5053	6.5053	+2.304%	199	+110.598%
2024-06-21	6.4600	6.4600	6.3500	6.3588	-3.215%	2,080	+115.449%
2024-06-14	6.5700	6.5700	6.5700	6.5700	-10.123%	200	+108.524%
2024-06-12	7.3050	7.3100	7.3050	7.3100	+13.509%	1,600	+87.415%
2024-06-11	6.6600	6.6600	6.4400	6.4400	-11.295%	1,858	+112.733%
2024-06-07	7.0000	7.2600	7.0000	7.2600	+8.197%	2,600	+88.705%
2024-06-06	6.7100	6.7100	6.7100	6.7100	+3.709%	234	+104.173%
2024-06-04	6.9800	6.9800	6.4700	6.4700	-4.148%	1,173	+111.747%
2024-06-03	6.9550	7.4150	6.3501	6.7500	-2.457%	6,815	+102.963%
2024-05-30	6.6500	6.9200	6.6500	6.9200	+6.462%	1,379	+97.977%
2024-05-29	7.0100	8.2000	6.3500	6.5000	-14.248%	38,753	+110.769%
2024-05-28	7.6800	7.6800	7.4805	7.5800	+7.536%	1,696	+80.739%
2024-05-24	6.5800	8.2000	6.5800	7.0488	+26.070%	30,111	+94.359%
2024-05-08	5.5912	5.5912	5.5912	5.5912	+4.119%	100	+145.028%
2024-04-08	6.3000	6.3000	5.3700	5.3700	-7.890%	300	+155.121%
2024-04-03	5.8300	5.8300	5.8300	5.8300	+1.391%	100	+134.991%
2024-03-18	5.8250	5.8250	5.7500	5.7500	-6.807%	200	+138.261%
2024-03-14	6.1700	6.1700	6.1700	6.1700	+2.833%	225	+122.042%
2024-03-12	6.1100	6.1100	6.0000	6.0000	+3.448%	812	+128.333%
2024-03-11	6.0500	6.0500	5.8000	5.8000	-4.448%	700	+136.207%
2024-03-07	6.0700	6.0700	6.0700	6.0700	+11.376%	500	+125.700%
2024-03-06	5.4500	5.4500	5.4500	5.4500	+3.612%	100	+151.376%
2024-02-29	5.3000	5.3000	5.2600	5.2600	+1.154%	225	+160.456%
2024-02-26	5.2000	5.2000	5.2000	5.2000	+5.051%	200	+163.462%
2024-02-09	4.9500	4.9500	4.9500	4.9500	+0.815%	140	+176.768%
2024-02-07	5.0500	5.0690	4.9100	4.9100	-10.238%	710	+179.022%
2024-02-06	5.4700	5.4700	5.4700	5.4700	-5.035%	101	+150.457%
2024-02-01	5.7600	5.7600	5.7600	5.7600	+3.411%	200	+137.847%
2024-01-31	5.5700	5.5700	5.5700	5.5700	-1.416%	100	+145.961%
2024-01-25	5.8200	5.8200	5.6500	5.6500	-2.921%	200	+142.478%
2024-01-23	6.0600	6.0600	5.8200	5.8200	-3.000%	1,685	+135.395%
2024-01-22	5.5000	6.0000	5.5000	6.0000	+12.994%	15,516	+128.333%
2024-01-19	5.3100	5.3100	5.3100	5.3100	+0.189%	100	+158.004%
2024-01-17	4.6300	5.3000	4.6300	5.3000	+16.484%	300	+158.491%
2024-01-16	4.4300	4.5500	4.3400	4.5500	+7.059%	1,100	+201.099%
2024-01-09	4.1800	4.2500	4.0100	4.2500	+1.675%	3,600	+222.353%
2024-01-08	4.1800	4.1800	4.1800	4.1800	-0.239%	700	+227.751%
2024-01-04	4.1900	4.1900	4.1900	4.1900	+4.750%	2,084	+226.969%
2023-12-29	4.0000	4.0000	4.0000	4.0000	0.000%	100	+242.500%
2023-12-26	4.0000	4.0000	4.0000	4.0000	-0.498%	2,000	+242.500%
2023-12-20	3.2980	4.0200	3.2980	4.0200	+23.692%	6,557	+240.796%
2023-12-19	3.2400	3.2500	3.1350	3.2500	+0.932%	2,800	+321.538%
2023-12-12	3.2200	3.2200	3.2200	3.2200	-0.617%	100	+325.466%
2023-12-07	3.2400	3.2400	3.2400	3.2400	+6.230%	161	+322.840%
2023-11-29	3.0500	3.0500	3.0500	3.0500	+3.390%	100	+349.180%
2023-11-13	2.9000	2.9500	2.9000	2.9500	+6.115%	1,300	+364.407%
2023-11-10	3.0400	3.0400	2.7800	2.7800	-12.579%	784	+392.806%
2023-11-03	3.1800	3.1800	3.1800	3.1800	-0.625%	278	+330.818%
2023-11-01	3.2270	3.2270	3.2000	3.2000	+0.313%	600	+328.125%
2023-10-23	3.2000	3.2000	3.0550	3.1900	-0.313%	600	+329.467%
2023-10-17	3.2000	3.2000	3.2000	3.2000	+1.587%	100	+328.125%
2023-10-02	3.1200	3.1500	3.1200	3.1500	-2.928%	1,300	+334.921%
2023-09-14	3.2450	3.2450	3.2450	3.2450	0.000%	100	+322.188%
2023-09-12	3.2450	3.2450	3.2450	3.2450	-3.709%	100	+322.188%
2023-09-05	3.3700	3.3700	3.3700	3.3700	-2.035%	1,800	+306.528%
2023-08-18	3.4100	3.4400	3.4100	3.4400	+4.242%	200	+298.256%
2023-08-17	3.3000	3.3000	3.3000	3.3000	-2.941%	100	+315.152%
2023-08-16	3.3400	3.4000	3.3400	3.4000	0.000%	1,691	+302.941%
2023-08-15	3.4000	3.4000	3.4000	3.4000	+3.030%	128	+302.941%
2023-08-14	3.1900	3.3000	3.1900	3.3000	+13.793%	2,038	+315.152%
2023-08-09	2.9000	2.9000	2.9000	2.9000	-3.333%	100	+372.414%
2023-08-07	3.0000	3.0000	3.0000	3.0000	-5.363%	300	+356.667%
2023-08-01	3.1700	3.1700	3.1700	3.1700	+3.934%	1,275	+332.177%
2023-07-31	3.0500	3.0500	3.0500	3.0500	-1.613%	700	+349.180%
2023-07-24	3.1000	3.1000	3.1000	3.1000	-1.550%	100	+341.935%
2023-07-14	3.0600	3.1550	3.0600	3.1488	+3.239%	1,600	+335.086%
2023-07-12	3.0500	3.0500	3.0500	3.0500	+2.349%	1,000	+349.180%
2023-07-11	2.9700	2.9800	2.9700	2.9800	+4.196%	2,359	+359.732%
2023-07-10	2.8600	2.8600	2.8600	2.8600	0.000%	400	+379.021%
2023-07-07	2.8600	2.8600	2.8600	2.8600	+0.351%	1,101	+379.021%
2023-07-05	2.8884	2.9450	2.8500	2.8500	+13.095%	12,200	+380.702%
2023-06-28	3.2000	3.2700	2.5200	2.5200	-12.803%	6,201	+443.651%
2023-06-27	2.8900	2.8900	2.8900	2.8900	0.000%	5,500	+374.048%
2023-06-26	2.8560	2.8900	2.8560	2.8900	0.000%	1,000	+374.048%
2023-06-23	2.9500	2.9500	2.8900	2.8900	+3.584%	4,825	+374.048%
2023-06-22	2.7900	2.7900	2.7900	2.7900	+3.333%	4,930	+391.039%
2023-06-21	2.6400	2.7133	2.6400	2.7000	+1.887%	800	+407.407%
2023-06-20	2.6500	2.6500	2.6500	2.6500	+6.000%	350	+416.981%
2023-06-16	2.5000	2.5000	2.5000	2.5000	-3.846%	100	+448.000%
2023-06-15	2.3200	2.6400	2.3200	2.6000	+7.438%	20,000	+426.923%
2023-06-13	2.1100	2.4250	2.1100	2.4200	+12.558%	23,430	+466.116%
2023-06-12	2.2000	2.2000	2.1500	2.1500	-2.273%	4,570	+537.209%
2023-06-09	2.2100	2.2100	2.2000	2.2000	+2.326%	1,300	+522.727%
2023-06-08	2.1500	2.1500	2.1500	2.1500	-5.702%	178	+537.209%
2023-06-07	2.2100	2.2800	2.1500	2.2800	+3.167%	2,267	+500.877%
2023-05-30	2.2100	2.2100	2.2100	2.2100	+2.791%	1,028	+519.910%
2023-05-25	2.1600	2.1600	2.1500	2.1500	-2.273%	350	+537.209%
2023-05-23	2.2000	2.2000	2.1750	2.2000	+0.457%	9,848	+522.727%
2023-05-19	2.2000	2.2500	2.1750	2.1900	-0.455%	26,672	+525.571%
2023-05-17	2.2500	2.2500	2.2000	2.2000	-2.222%	1,150	+522.727%
2023-05-16	2.2500	2.2500	2.2500	2.2500	0.000%	3,900	+508.889%
2023-05-15	2.2000	2.2500	2.2000	2.2500	+4.651%	4,000	+508.889%
2023-05-12	2.1500	2.1500	2.1500	2.1500	-2.273%	3,200	+537.209%
2023-05-11	2.2000	2.2000	2.2000	2.2000	0.000%	2,100	+522.727%
2023-05-10	2.2250	2.3800	2.2000	2.2000	+4.265%	8,424	+522.727%
2023-05-09	2.1200	2.1200	2.1000	2.1100	-0.472%	12,000	+549.289%
2023-05-08	2.0800	2.1200	2.0800	2.1200	+0.474%	21,000	+546.226%
2023-05-04	2.1200	2.1200	2.1000	2.1100	-1.860%	15,250	+549.289%
2023-05-03	2.1500	2.1500	2.1400	2.1500	-14.000%	8,000	+537.209%
2023-04-26	2.5000	2.5000	2.5000	2.5000	-5.303%	100	+448.000%
2023-04-06	2.6500	2.6500	2.5300	2.6400	-16.190%	4,200	+418.939%
2023-03-09	3.1500	3.1500	3.1500	3.1500	-5.970%	100	+334.921%
2023-02-24	3.3500	3.3500	3.3500	3.3500	-16.250%	2,500	+308.955%
2023-02-21	4.0000	4.0000	4.0000	4.0000	+17.647%	100	+242.500%
2023-02-08	3.4000	3.7000	3.4000	3.4000	+13.333%	3,300	+302.941%
2023-01-12	3.0000	3.0000	3.0000	3.0000	+11.940%	100	+356.667%
2022-12-29	2.6800	2.6800	2.6800	2.6800	-3.597%	100	+411.194%
2022-12-20	2.7800	2.7800	2.7800	2.7800	-14.462%	100	+392.806%
2022-12-12	3.4950	3.4950	3.2500	3.2500	-7.407%	900	+321.538%
2022-11-29	3.5950	3.5950	3.5100	3.5100	+0.862%	400	+290.313%
2022-11-15	3.7500	3.7500	3.4800	3.4800	-13.000%	2,500	+293.678%
2022-11-02	4.0000	4.0000	4.0000	4.0000	-6.323%	600	+242.500%
2022-10-31	4.2700	4.2700	4.2700	4.2700	+4.657%	18,000	+220.843%
2022-10-20	4.5250	4.5250	4.0800	4.0800	0.000%	200	+235.784%
2022-10-19	4.1208	4.1208	4.0800	4.0800	-9.534%	200	+235.784%
2022-10-17	4.7500	4.7500	4.5100	4.5100	0.000%	900	+203.769%
2022-10-14	4.5100	4.7500	4.5100	4.5100	0.000%	600	+203.769%
2022-10-06	4.5955	4.7550	4.5100	4.5100	-4.043%	600	+203.769%
2022-09-29	4.7000	4.7000	4.7000	4.7000	-16.071%	100	+191.489%
2022-09-23	5.6000	5.6000	5.6000	5.6000	+13.131%	101	+144.643%
2022-09-19	5.0000	5.0000	4.9500	4.9500	+7.375%	201	+176.768%
2022-09-09	4.4600	4.6100	4.4600	4.6100	+7.209%	200	+197.180%
2022-09-01	4.3000	4.3000	4.3000	4.3000	-7.527%	200	+218.605%
2022-08-05	4.6000	4.6500	4.6000	4.6500	+7.639%	200	+194.624%
2022-08-02	4.3632	4.3632	4.3200	4.3200	-1.818%	400	+217.130%
2022-07-26	4.6000	4.6000	4.4000	4.4000	-4.348%	910	+211.364%
2022-07-19	4.6000	4.9850	4.6000	4.6000	0.000%	1,500	+197.826%
2022-07-14	4.6460	4.6460	4.6000	4.6000	-4.167%	200	+197.826%
2022-07-12	4.8480	4.8480	4.8000	4.8000	-4.000%	200	+185.417%
2022-07-06	5.0500	5.0500	5.0000	5.0000	0.000%	400	+174.000%
2022-06-29	5.0000	5.0000	5.0000	5.0000	-9.091%	200	+174.000%
2022-06-14	5.2500	5.5000	5.2500	5.5000	0.000%	600	+149.091%
2022-06-09	5.5000	5.5000	5.4450	5.5000	+3.774%	800	+149.091%
2022-06-07	5.3000	5.3000	5.1000	5.3000	0.000%	3,582	+158.491%
2022-06-06	5.3000	5.3000	5.3000	5.3000	-3.461%	500	+158.491%
2022-06-03	5.4900	5.4900	5.4900	5.4900	-0.182%	200	+149.545%
2022-06-02	5.2950	5.5000	5.2950	5.5000	+0.182%	1,100	+149.091%
2022-06-01	5.4500	5.5000	5.2750	5.4900	+0.734%	3,461	+149.545%
2022-05-31	5.3955	5.4500	5.3955	5.4500	+2.444%	400	+151.376%
2022-05-25	5.1250	5.3200	5.1250	5.3200	+16.923%	3,600	+157.519%
2022-05-12	4.4100	4.5500	4.4100	4.5500	+0.887%	2,000	+201.099%
2022-05-10	5.0100	5.0100	4.5100	4.5100	-12.427%	7,950	+203.769%
2022-05-06	5.1500	5.1500	5.1500	5.1500	0.000%	400	+166.019%
2022-05-05	5.1500	5.1500	5.1500	5.1500	-4.453%	700	+166.019%
2022-04-25	5.4000	5.4000	5.3900	5.3900	-1.463%	281	+154.174%
2022-04-22	5.4700	5.4700	5.4700	5.4700	+3.598%	100	+150.457%
2022-04-19	5.1450	5.2800	5.1450	5.2800	+14.783%	289	+159.470%
2022-04-01	4.1900	4.6000	4.1900	4.6000	+9.785%	557	+197.826%
2022-03-24	4.1900	4.1900	4.1900	4.1900	+4.750%	403	+226.969%
2022-03-22	4.0000	4.0000	4.0000	4.0000	+2.564%	144	+242.500%
2022-03-21	3.9000	3.9800	3.8200	3.9000	+1.299%	983	+251.282%
2022-03-17	3.8500	3.8500	3.8500	3.8500	0.000%	2,151	+255.844%
2022-03-16	3.8500	3.8500	3.8500	3.8500	+1.316%	2,146	+255.844%
2022-03-15	3.8000	3.8000	3.8000	3.8000	+7.042%	1,073	+260.526%
2022-03-11	3.5500	3.5500	3.5500	3.5500	+2.305%	100	+285.915%
2022-03-09	3.4700	3.4700	3.4700	3.4700	+9.810%	194	+294.813%
2022-03-08	3.1600	3.1600	3.1600	3.1600	-8.671%	500	+333.544%
2022-02-24	3.4600	3.4600	3.4600	3.4600	0.000%	3,000	+295.954%
2022-02-23	3.5000	3.5000	3.4600	3.4600	-6.486%	330	+295.954%
2022-02-16	3.7000	3.7000	3.5425	3.7000	0.000%	8,942	+270.270%
2022-02-15	3.7000	3.7000	3.7000	3.7000	+5.714%	500	+270.270%
2022-02-11	3.5000	3.5000	3.5000	3.5000	-4.891%	2,000	+291.429%
2022-02-09	3.6800	3.6800	3.6800	3.6800	-0.541%	5,000	+272.283%
2022-01-24	3.8000	3.8000	3.6300	3.7000	-5.128%	1,000	+270.270%
2022-01-21	4.1100	4.1100	3.9000	3.9000	0.000%	2,100	+251.282%

.dark-mode .gBKSFg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gBKSFg{ color: #333333; background-color: white; border: 2px solid #333333; }FREGPFREDDIE MAC 5.81 PFDstock OTC

FREGP
FREDDIE MAC 5.81 PFD
stock OTC