Federal Home Loan Mortgage Corporation (FMCC)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.2300 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 1,268,400 |
| 18 Apr 2024 | 1.3000 | 1.3500 | 1.2300 | 1.2300 | 1.2300 | 1,442,300 |
| 17 Apr 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 1,491,600 |
| 16 Apr 2024 | 1.3400 | 1.3600 | 1.2500 | 1.3300 | 1.3300 | 3,436,900 |
| 15 Apr 2024 | 1.4500 | 1.4600 | 1.3300 | 1.3600 | 1.3600 | 1,813,500 |
| 12 Apr 2024 | 1.4900 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 2,036,900 |
| 11 Apr 2024 | 1.4000 | 1.5100 | 1.3900 | 1.4900 | 1.4900 | 1,863,100 |
| 10 Apr 2024 | 1.4500 | 1.4600 | 1.3600 | 1.4300 | 1.4300 | 1,496,200 |
| 09 Apr 2024 | 1.3500 | 1.5000 | 1.3500 | 1.4700 | 1.4700 | 3,440,900 |
| 08 Apr 2024 | 1.2000 | 1.3600 | 1.1600 | 1.3500 | 1.3500 | 3,160,300 |
| 05 Apr 2024 | 1.3800 | 1.3800 | 1.1700 | 1.2200 | 1.2200 | 4,774,700 |
| 04 Apr 2024 | 1.4100 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 3,175,100 |
| 03 Apr 2024 | 1.5000 | 1.5000 | 1.3900 | 1.4100 | 1.4100 | 2,584,600 |
| 02 Apr 2024 | 1.4600 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 2,709,700 |
| 01 Apr 2024 | 1.3600 | 1.5200 | 1.3600 | 1.5100 | 1.5100 | 3,709,200 |
| 28 Mar 2024 | 1.6000 | 1.6400 | 1.3400 | 1.3500 | 1.3500 | 6,168,600 |
| 27 Mar 2024 | 1.6900 | 1.7500 | 1.6100 | 1.6200 | 1.6200 | 3,185,000 |
| 26 Mar 2024 | 1.6500 | 1.7400 | 1.6200 | 1.6800 | 1.6800 | 3,347,500 |
| 25 Mar 2024 | 1.5400 | 1.6600 | 1.5200 | 1.6200 | 1.6200 | 2,300,500 |
| 22 Mar 2024 | 1.6800 | 1.7000 | 1.4500 | 1.5600 | 1.5600 | 5,802,900 |
| 21 Mar 2024 | 1.5000 | 1.6800 | 1.4800 | 1.6700 | 1.6700 | 7,278,000 |
| 20 Mar 2024 | 1.3800 | 1.4800 | 1.3700 | 1.4700 | 1.4700 | 3,978,000 |
| 19 Mar 2024 | 1.3200 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 2,461,300 |
| 18 Mar 2024 | 1.2300 | 1.3400 | 1.2300 | 1.3100 | 1.3100 | 2,853,500 |
| 15 Mar 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 1,008,300 |
| 14 Mar 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 1,401,500 |
| 13 Mar 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 514,200 |
| 12 Mar 2024 | 1.2600 | 1.2600 | 1.1500 | 1.1700 | 1.1700 | 2,612,700 |
| 11 Mar 2024 | 1.1900 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 3,665,700 |
| 08 Mar 2024 | 1.0900 | 1.2200 | 1.0900 | 1.1700 | 1.1700 | 3,725,300 |
| 07 Mar 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 1,345,800 |
| 06 Mar 2024 | 1.0900 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 895,400 |
| 05 Mar 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 954,100 |
| 04 Mar 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 1,087,600 |
| 01 Mar 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 788,600 |
| 29 Feb 2024 | 1.0900 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 587,400 |
| 28 Feb 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 584,000 |
| 27 Feb 2024 | 1.1200 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 1,477,300 |
| 26 Feb 2024 | 1.0900 | 1.1400 | 1.0700 | 1.0700 | 1.0700 | 2,619,900 |
| 23 Feb 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 1,083,000 |
| 22 Feb 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 1,097,100 |
| 21 Feb 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 658,100 |
| 20 Feb 2024 | 1.0900 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 1,782,000 |
| 16 Feb 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 733,800 |
| 15 Feb 2024 | 1.0600 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 1,116,600 |
| 14 Feb 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 1,145,100 |
| 13 Feb 2024 | 1.1100 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 1,485,100 |
| 12 Feb 2024 | 1.1100 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 932,500 |
| 09 Feb 2024 | 1.0600 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 1,421,100 |
| 08 Feb 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 1,625,500 |
| 07 Feb 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 1,769,800 |
| 06 Feb 2024 | 1.0800 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 1,593,100 |
| 05 Feb 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 693,700 |
| 02 Feb 2024 | 1.0600 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 2,389,100 |
| 01 Feb 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 2,019,600 |
| 31 Jan 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 1,021,800 |
| 30 Jan 2024 | 1.1000 | 1.1300 | 1.0200 | 1.0700 | 1.0700 | 1,512,100 |
| 29 Jan 2024 | 1.1000 | 1.1700 | 1.0800 | 1.1000 | 1.1000 | 3,645,200 |
| 26 Jan 2024 | 1.0500 | 1.1100 | 0.9900 | 1.0900 | 1.0900 | 2,040,400 |
| 25 Jan 2024 | 1.2000 | 1.2200 | 0.9800 | 1.0500 | 1.0500 | 5,876,100 |
| 24 Jan 2024 | 1.1500 | 1.2400 | 1.1400 | 1.1900 | 1.1900 | 3,864,100 |
| 23 Jan 2024 | 1.1200 | 1.1900 | 1.0600 | 1.1400 | 1.1400 | 3,918,400 |
| 22 Jan 2024 | 0.9500 | 1.1700 | 0.9100 | 1.1300 | 1.1300 | 8,072,600 |
| 19 Jan 2024 | 0.9100 | 0.9500 | 0.8900 | 0.9500 | 0.9500 | 1,832,600 |
| 18 Jan 2024 | 0.9000 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 2,109,500 |
| 17 Jan 2024 | 0.8300 | 0.8900 | 0.8200 | 0.8800 | 0.8800 | 1,587,700 |
| 16 Jan 2024 | 0.8100 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 1,715,900 |
| 12 Jan 2024 | 0.7900 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 566,600 |
| 11 Jan 2024 | 0.8200 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 965,300 |
| 10 Jan 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 441,200 |
| 09 Jan 2024 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 396,600 |
| 08 Jan 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 605,900 |
| 05 Jan 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 655,900 |
| 04 Jan 2024 | 0.8000 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 996,800 |
| 03 Jan 2024 | 0.8100 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 916,300 |
| 02 Jan 2024 | 0.8600 | 0.8800 | 0.7900 | 0.8100 | 0.8100 | 1,750,000 |
| 29 Dec 2023 | 0.7900 | 0.9200 | 0.7900 | 0.8500 | 0.8500 | 3,487,700 |
| 28 Dec 2023 | 0.7700 | 0.8400 | 0.7600 | 0.8000 | 0.8000 | 2,512,400 |
| 27 Dec 2023 | 0.9000 | 0.9100 | 0.7400 | 0.7600 | 0.7600 | 7,513,900 |
| 26 Dec 2023 | 0.7800 | 0.9300 | 0.7400 | 0.9000 | 0.9000 | 8,733,400 |
| 22 Dec 2023 | 0.6800 | 0.7800 | 0.6700 | 0.7300 | 0.7300 | 5,760,200 |
| 21 Dec 2023 | 0.6700 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 1,121,700 |
| 20 Dec 2023 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 871,700 |
| 19 Dec 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 1,004,500 |
| 18 Dec 2023 | 0.6200 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 1,254,000 |
| 15 Dec 2023 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 651,200 |
| 14 Dec 2023 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 753,100 |
| 13 Dec 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 482,800 |
| 12 Dec 2023 | 0.6400 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 389,400 |
| 11 Dec 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 555,600 |
| 08 Dec 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 353,200 |
| 07 Dec 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 503,200 |
| 06 Dec 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 463,400 |
| 05 Dec 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 290,100 |
| 04 Dec 2023 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 288,500 |
| 01 Dec 2023 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 297,700 |
| 30 Nov 2023 | 0.6600 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 578,200 |
| 29 Nov 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 847,500 |
| 28 Nov 2023 | 0.6400 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 713,600 |
| 27 Nov 2023 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 392,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.