Federal Home Loan Mortgage Corporation (FMCCH)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 300 |
| 17 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 16 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 15 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 12 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 11 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 10 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 09 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 100 |
| 08 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 05 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 04 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 400 |
| 03 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 100 |
| 02 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 01 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 28 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 27 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1,800 |
| 26 Mar 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 2,100 |
| 25 Mar 2024 | 5.98 | 5.98 | 5.63 | 5.75 | 5.75 | 2,300 |
| 22 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 21 Mar 2024 | 5.78 | 6.10 | 5.75 | 6.10 | 6.10 | 6,100 |
| 20 Mar 2024 | 5.90 | 5.90 | 5.60 | 5.88 | 5.88 | 5,400 |
| 19 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 18 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 2,200 |
| 15 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 14 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 800 |
| 13 Mar 2024 | 5.94 | 6.00 | 5.92 | 6.00 | 6.00 | 5,400 |
| 12 Mar 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 11 Mar 2024 | 5.93 | 5.98 | 5.93 | 5.98 | 5.98 | 11,400 |
| 08 Mar 2024 | 5.73 | 5.80 | 5.73 | 5.80 | 5.80 | 101,100 |
| 07 Mar 2024 | 5.55 | 5.77 | 5.55 | 5.75 | 5.75 | 100,200 |
| 06 Mar 2024 | 5.74 | 5.95 | 5.74 | 5.75 | 5.75 | 121,100 |
| 05 Mar 2024 | 5.18 | 5.30 | 5.18 | 5.30 | 5.30 | 13,200 |
| 04 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 300 |
| 01 Mar 2024 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | 400 |
| 29 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 400 |
| 28 Feb 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 27 Feb 2024 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 600 |
| 26 Feb 2024 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 600 |
| 23 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 100 |
| 22 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 21 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 20 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 16 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 15 Feb 2024 | 5.38 | 5.50 | 5.34 | 5.50 | 5.50 | 10,400 |
| 14 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 13 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 12 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 09 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 08 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 07 Feb 2024 | 5.52 | 5.52 | 5.05 | 5.05 | 5.05 | 5,100 |
| 06 Feb 2024 | 5.62 | 5.63 | 5.52 | 5.52 | 5.52 | 700 |
| 05 Feb 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 02 Feb 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 01 Feb 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 31 Jan 2024 | 5.65 | 5.65 | 5.55 | 5.62 | 5.62 | 7,000 |
| 30 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 29 Jan 2024 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | 1,600 |
| 26 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 25 Jan 2024 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | 4,600 |
| 24 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 23 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 600 |
| 22 Jan 2024 | 5.52 | 6.19 | 5.43 | 6.09 | 6.09 | 19,500 |
| 19 Jan 2024 | 5.24 | 5.52 | 5.22 | 5.52 | 5.52 | 6,000 |
| 18 Jan 2024 | 5.03 | 5.30 | 4.94 | 5.24 | 5.24 | 13,000 |
| 17 Jan 2024 | 4.95 | 5.03 | 4.84 | 5.03 | 5.03 | 5,200 |
| 16 Jan 2024 | 4.58 | 4.72 | 4.58 | 4.72 | 4.72 | 300 |
| 12 Jan 2024 | 4.43 | 4.53 | 4.43 | 4.53 | 4.53 | 3,900 |
| 11 Jan 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 500 |
| 10 Jan 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 09 Jan 2024 | 4.40 | 4.42 | 4.39 | 4.42 | 4.42 | 1,000 |
| 08 Jan 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 05 Jan 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 04 Jan 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 03 Jan 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 02 Jan 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 29 Dec 2023 | 4.32 | 4.41 | 4.11 | 4.11 | 4.11 | 1,500 |
| 28 Dec 2023 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | 700 |
| 27 Dec 2023 | 4.35 | 4.35 | 4.16 | 4.16 | 4.16 | 400 |
| 26 Dec 2023 | 4.05 | 4.46 | 4.05 | 4.05 | 4.05 | 7,800 |
| 22 Dec 2023 | 3.70 | 4.00 | 3.70 | 4.00 | 4.00 | 3,600 |
| 21 Dec 2023 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 600 |
| 20 Dec 2023 | 3.35 | 3.89 | 3.35 | 3.86 | 3.86 | 9,600 |
| 19 Dec 2023 | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | 394,400 |
| 18 Dec 2023 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - |
| 15 Dec 2023 | 3.21 | 3.21 | 3.15 | 3.19 | 3.19 | 600 |
| 14 Dec 2023 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | 7,100 |
| 13 Dec 2023 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 200 |
| 12 Dec 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 5,100 |
| 11 Dec 2023 | 3.09 | 3.16 | 3.09 | 3.10 | 3.10 | 1,200 |
| 08 Dec 2023 | 3.23 | 3.23 | 3.10 | 3.10 | 3.10 | 300 |
| 07 Dec 2023 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| 06 Dec 2023 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 100 |
| 05 Dec 2023 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - |
| 04 Dec 2023 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - |
| 01 Dec 2023 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | 6,500 |
| 30 Nov 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 55,000 |
| 29 Nov 2023 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - |
| 28 Nov 2023 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 100 |
| 27 Nov 2023 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - |
| 24 Nov 2023 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - |
| *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.