Federal Home Loan Mortgage Corporation (FMCCI)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:31PM EDT
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 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 17 Apr 2024 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | 5,000 |
| 16 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 300 |
| 15 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 12 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 11 Apr 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 2,200 |
| 10 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 09 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2,000 |
| 08 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 05 Apr 2024 | 5.20 | 5.30 | 5.18 | 5.25 | 5.25 | 3,500 |
| 04 Apr 2024 | 5.44 | 5.54 | 5.30 | 5.30 | 5.30 | 1,100 |
| 03 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 02 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 01 Apr 2024 | 5.31 | 5.31 | 5.25 | 5.25 | 5.25 | 1,400 |
| 28 Mar 2024 | 5.33 | 5.60 | 5.33 | 5.40 | 5.40 | 2,200 |
| 27 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 300 |
| 26 Mar 2024 | 5.58 | 5.74 | 5.27 | 5.74 | 5.74 | 46,300 |
| 25 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 22 Mar 2024 | 5.98 | 5.98 | 5.75 | 5.75 | 5.75 | 3,600 |
| 21 Mar 2024 | 5.75 | 5.98 | 5.75 | 5.98 | 5.98 | 700 |
| 20 Mar 2024 | 5.47 | 5.73 | 5.38 | 5.73 | 5.73 | 1,900 |
| 19 Mar 2024 | 5.50 | 5.50 | 5.38 | 5.38 | 5.38 | 300 |
| 18 Mar 2024 | 5.13 | 5.40 | 5.09 | 5.25 | 5.25 | 1,800 |
| 15 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 14 Mar 2024 | 5.73 | 5.73 | 5.50 | 5.50 | 5.50 | 5,800 |
| 13 Mar 2024 | 5.45 | 5.70 | 5.45 | 5.50 | 5.50 | 2,100 |
| 12 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 11 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 08 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,000 |
| 07 Mar 2024 | 5.45 | 5.71 | 5.45 | 5.71 | 5.71 | 2,000 |
| 06 Mar 2024 | 5.01 | 5.36 | 5.01 | 5.36 | 5.36 | 300 |
| 05 Mar 2024 | 4.93 | 5.20 | 4.93 | 5.20 | 5.20 | 900 |
| 04 Mar 2024 | 4.95 | 5.08 | 4.93 | 5.00 | 5.00 | 3,200 |
| 01 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
| 29 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 28 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 27 Feb 2024 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | 300 |
| 26 Feb 2024 | 5.03 | 5.05 | 4.95 | 5.05 | 5.05 | 300 |
| 23 Feb 2024 | 5.09 | 5.09 | 5.03 | 5.05 | 5.05 | 6,000 |
| 22 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 500 |
| 21 Feb 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 300 |
| 20 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 16 Feb 2024 | 5.03 | 5.05 | 5.00 | 5.05 | 5.05 | 700 |
| 15 Feb 2024 | 5.03 | 5.05 | 4.95 | 5.03 | 5.03 | 11,500 |
| 14 Feb 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 600 |
| 13 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 600 |
| 12 Feb 2024 | 5.00 | 5.03 | 4.95 | 5.03 | 5.03 | 2,000 |
| 09 Feb 2024 | 4.90 | 5.03 | 4.90 | 5.03 | 5.03 | 400 |
| 08 Feb 2024 | 5.02 | 5.23 | 5.00 | 5.05 | 5.05 | 4,400 |
| 07 Feb 2024 | 5.13 | 5.15 | 4.96 | 4.96 | 4.96 | 4,800 |
| 06 Feb 2024 | 5.41 | 5.41 | 5.07 | 5.07 | 5.07 | 1,600 |
| 05 Feb 2024 | 5.30 | 5.39 | 5.30 | 5.39 | 5.39 | 800 |
| 02 Feb 2024 | 5.63 | 5.63 | 5.06 | 5.06 | 5.06 | 1,300 |
| 01 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 31 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
| 30 Jan 2024 | 5.40 | 5.40 | 5.05 | 5.06 | 5.06 | 1,300 |
| 29 Jan 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 700 |
| 26 Jan 2024 | 5.51 | 5.63 | 5.46 | 5.61 | 5.61 | 12,700 |
| 25 Jan 2024 | 5.53 | 5.53 | 4.93 | 5.52 | 5.52 | 5,400 |
| 24 Jan 2024 | 5.70 | 5.98 | 5.62 | 5.75 | 5.75 | 13,300 |
| 23 Jan 2024 | 5.94 | 5.94 | 5.53 | 5.94 | 5.94 | 12,100 |
| 22 Jan 2024 | 5.44 | 5.60 | 5.44 | 5.60 | 5.60 | 1,100 |
| 19 Jan 2024 | 5.26 | 5.42 | 5.26 | 5.42 | 5.42 | 7,600 |
| 18 Jan 2024 | 5.00 | 5.32 | 4.95 | 5.00 | 5.00 | 15,600 |
| 17 Jan 2024 | 4.62 | 5.00 | 4.49 | 4.85 | 4.85 | 3,900 |
| 16 Jan 2024 | 4.42 | 4.62 | 4.38 | 4.62 | 4.62 | 4,400 |
| 12 Jan 2024 | 4.29 | 4.44 | 4.26 | 4.44 | 4.44 | 5,700 |
| 11 Jan 2024 | 4.18 | 4.31 | 4.12 | 4.31 | 4.31 | 17,300 |
| 10 Jan 2024 | 4.24 | 4.25 | 4.14 | 4.14 | 4.14 | 7,700 |
| 09 Jan 2024 | 3.94 | 4.14 | 3.94 | 4.14 | 4.14 | 400 |
| 08 Jan 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1,000 |
| 05 Jan 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 04 Jan 2024 | 3.89 | 4.02 | 3.89 | 4.02 | 4.02 | 900 |
| 03 Jan 2024 | 4.00 | 4.03 | 4.00 | 4.00 | 4.00 | 700 |
| 02 Jan 2024 | 3.65 | 3.87 | 3.65 | 3.87 | 3.87 | 2,300 |
| 29 Dec 2023 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | 3,600 |
| 28 Dec 2023 | 4.15 | 4.15 | 3.81 | 4.02 | 4.02 | 6,300 |
| 27 Dec 2023 | 3.97 | 4.06 | 3.97 | 4.06 | 4.06 | 500 |
| 26 Dec 2023 | 3.85 | 4.18 | 3.78 | 3.99 | 3.99 | 7,200 |
| 22 Dec 2023 | 3.78 | 3.80 | 3.71 | 3.73 | 3.73 | 5,800 |
| 21 Dec 2023 | 3.67 | 3.76 | 3.66 | 3.76 | 3.76 | 6,800 |
| 20 Dec 2023 | 3.28 | 3.69 | 3.26 | 3.60 | 3.60 | 7,200 |
| 19 Dec 2023 | 3.27 | 3.28 | 3.21 | 3.23 | 3.23 | 1,400 |
| 18 Dec 2023 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 600 |
| 15 Dec 2023 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 200 |
| 14 Dec 2023 | 3.23 | 3.23 | 2.97 | 2.97 | 2.97 | 3,500 |
| 13 Dec 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 200 |
| 12 Dec 2023 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1,000 |
| 11 Dec 2023 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 100 |
| 08 Dec 2023 | 3.15 | 3.15 | 3.06 | 3.06 | 3.06 | 200 |
| 07 Dec 2023 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - |
| 06 Dec 2023 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 700 |
| 05 Dec 2023 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - |
| 04 Dec 2023 | 3.11 | 3.15 | 3.08 | 3.08 | 3.08 | 2,400 |
| 01 Dec 2023 | 3.07 | 3.14 | 3.02 | 3.06 | 3.06 | 700 |
| 30 Nov 2023 | 3.01 | 3.05 | 3.01 | 3.05 | 3.05 | 2,700 |
| 29 Nov 2023 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 200 |
| 28 Nov 2023 | 3.00 | 3.07 | 2.96 | 3.07 | 3.07 | 800 |
| 27 Nov 2023 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - |
| 24 Nov 2023 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2,000 |
| *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.