Federal Home Loan Mortgage Corporation (FMCCK)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:33AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 25 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 24 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 200 |
| 23 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 22 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 19 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 100 |
| 18 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 17 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 16 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 15 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 12 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 11 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 10 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 09 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 08 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 100 |
| 05 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 04 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 03 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 02 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 01 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 200 |
| 28 Mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 27 Mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 26 Mar 2024 | 5.95 | 5.95 | 5.67 | 5.67 | 5.67 | 1,000 |
| 25 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1,600 |
| 22 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 200 |
| 21 Mar 2024 | 5.93 | 6.01 | 5.93 | 6.01 | 6.01 | 2,600 |
| 20 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 19 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 18 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 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 | - |
| 13 Mar 2024 | 5.98 | 6.02 | 5.65 | 6.00 | 6.00 | 9,600 |
| 12 Mar 2024 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | 800 |
| 11 Mar 2024 | 5.63 | 6.00 | 5.62 | 6.00 | 6.00 | 6,500 |
| 08 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,000 |
| 07 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 100 |
| 06 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 05 Mar 2024 | 5.10 | 5.40 | 5.08 | 5.40 | 5.40 | 900 |
| 04 Mar 2024 | 5.30 | 5.30 | 5.03 | 5.28 | 5.28 | 12,300 |
| 01 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 29 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 28 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 27 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 26 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 500 |
| 23 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 22 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 21 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 20 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 100 |
| 16 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 15 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 14 Feb 2024 | 5.30 | 5.48 | 5.30 | 5.48 | 5.48 | 3,700 |
| 13 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 12 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 09 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 08 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 07 Feb 2024 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | 1,800 |
| 06 Feb 2024 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | 1,600 |
| 05 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 02 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 01 Feb 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 600 |
| 31 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 30 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1,500 |
| 29 Jan 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 26 Jan 2024 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | 2,000 |
| 25 Jan 2024 | 5.85 | 5.85 | 5.40 | 5.75 | 5.75 | 116,100 |
| 24 Jan 2024 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 26,400 |
| 23 Jan 2024 | 5.95 | 6.05 | 5.60 | 5.87 | 5.87 | 28,700 |
| 22 Jan 2024 | 5.58 | 5.92 | 5.52 | 5.92 | 5.92 | 55,300 |
| 19 Jan 2024 | 5.40 | 5.44 | 5.39 | 5.44 | 5.44 | 75,500 |
| 18 Jan 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 300 |
| 17 Jan 2024 | 4.66 | 5.04 | 4.66 | 5.04 | 5.04 | 50,800 |
| 16 Jan 2024 | 4.50 | 4.70 | 4.45 | 4.68 | 4.68 | 62,400 |
| 12 Jan 2024 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | 1,300 |
| 11 Jan 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 10 Jan 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2,500 |
| 09 Jan 2024 | 4.25 | 4.38 | 4.25 | 4.38 | 4.38 | 200 |
| 08 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 05 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 04 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 200 |
| 03 Jan 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 02 Jan 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 29 Dec 2023 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 100 |
| 28 Dec 2023 | 4.54 | 4.54 | 4.38 | 4.38 | 4.38 | 4,200 |
| 27 Dec 2023 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 900 |
| 26 Dec 2023 | 4.13 | 4.55 | 4.13 | 4.40 | 4.40 | 700 |
| 22 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2,100 |
| 21 Dec 2023 | 4.01 | 4.01 | 3.81 | 4.01 | 4.01 | 4,800 |
| 20 Dec 2023 | 3.50 | 3.87 | 3.50 | 3.87 | 3.87 | 3,900 |
| 19 Dec 2023 | 3.09 | 3.50 | 3.09 | 3.50 | 3.50 | 276,700 |
| 18 Dec 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 100 |
| 15 Dec 2023 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 100 |
| 14 Dec 2023 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2,200 |
| 13 Dec 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 800 |
| 12 Dec 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2,900 |
| 11 Dec 2023 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 100 |
| 08 Dec 2023 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 400 |
| 07 Dec 2023 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | 1,200 |
| 06 Dec 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 100 |
| 05 Dec 2023 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
| 04 Dec 2023 | 3.13 | 3.21 | 3.13 | 3.21 | 3.21 | 1,200 |
| *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.