Federal Home Loan Mortgage Corporation (FMCCL)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:28PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.50 | 5.50 | 5.31 | 5.50 | 5.50 | 1,901 |
| 25 Apr 2024 | 5.50 | 5.51 | 5.50 | 5.50 | 5.50 | 1,700 |
| 24 Apr 2024 | 5.52 | 5.54 | 5.50 | 5.50 | 5.50 | 800 |
| 23 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 22 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 19 Apr 2024 | 5.30 | 5.75 | 5.18 | 5.18 | 5.18 | 3,600 |
| 18 Apr 2024 | 5.26 | 5.49 | 5.22 | 5.22 | 5.22 | 1,300 |
| 17 Apr 2024 | 5.49 | 5.49 | 5.22 | 5.22 | 5.22 | 3,500 |
| 16 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 15 Apr 2024 | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | 2,100 |
| 12 Apr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 11 Apr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 10 Apr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 09 Apr 2024 | 5.84 | 5.87 | 5.84 | 5.87 | 5.87 | 3,000 |
| 08 Apr 2024 | 5.31 | 5.54 | 5.31 | 5.31 | 5.31 | 2,100 |
| 05 Apr 2024 | 5.30 | 5.32 | 5.30 | 5.31 | 5.31 | 700 |
| 04 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 100 |
| 03 Apr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 900 |
| 02 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 01 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 28 Mar 2024 | 5.28 | 5.28 | 5.18 | 5.18 | 5.18 | 1,100 |
| 27 Mar 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 26 Mar 2024 | 5.49 | 5.49 | 5.28 | 5.28 | 5.28 | 2,100 |
| 25 Mar 2024 | 5.44 | 5.84 | 5.44 | 5.80 | 5.80 | 2,200 |
| 22 Mar 2024 | 5.80 | 5.84 | 5.49 | 5.49 | 5.49 | 4,600 |
| 21 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 500 |
| 20 Mar 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 19 Mar 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 100 |
| 18 Mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 15 Mar 2024 | 5.74 | 5.74 | 5.31 | 5.31 | 5.31 | 900 |
| 14 Mar 2024 | 5.72 | 5.80 | 5.70 | 5.70 | 5.70 | 1,700 |
| 13 Mar 2024 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | 3,400 |
| 12 Mar 2024 | 5.54 | 5.90 | 5.37 | 5.90 | 5.90 | 6,100 |
| 11 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 700 |
| 08 Mar 2024 | 5.50 | 5.90 | 5.25 | 5.52 | 5.52 | 4,000 |
| 07 Mar 2024 | 5.50 | 5.65 | 5.40 | 5.52 | 5.52 | 2,400 |
| 06 Mar 2024 | 5.10 | 5.80 | 5.10 | 5.80 | 5.80 | 6,900 |
| 05 Mar 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 04 Mar 2024 | 5.10 | 5.10 | 4.82 | 4.82 | 4.82 | 3,700 |
| 01 Mar 2024 | 4.71 | 5.05 | 4.71 | 5.05 | 5.05 | 600 |
| 29 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 600 |
| 28 Feb 2024 | 5.40 | 5.40 | 5.17 | 5.17 | 5.17 | 400 |
| 27 Feb 2024 | 5.40 | 5.40 | 5.17 | 5.25 | 5.25 | 4,200 |
| 26 Feb 2024 | 5.10 | 5.10 | 5.08 | 5.10 | 5.10 | 1,900 |
| 23 Feb 2024 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 4,200 |
| 22 Feb 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 21 Feb 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 20 Feb 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 16 Feb 2024 | 5.08 | 5.08 | 5.01 | 5.01 | 5.01 | 1,300 |
| 15 Feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 14 Feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1,300 |
| 13 Feb 2024 | 4.82 | 5.08 | 4.82 | 5.08 | 5.08 | 500 |
| 12 Feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 09 Feb 2024 | 5.00 | 5.00 | 4.85 | 4.90 | 4.90 | 5,800 |
| 08 Feb 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 07 Feb 2024 | 5.06 | 5.06 | 4.92 | 4.92 | 4.92 | 500 |
| 06 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 300 |
| 05 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 02 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 700 |
| 01 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1,000 |
| 31 Jan 2024 | 5.53 | 5.65 | 5.28 | 5.28 | 5.28 | 900 |
| 30 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 100 |
| 29 Jan 2024 | 5.50 | 5.60 | 5.48 | 5.60 | 5.60 | 1,200 |
| 26 Jan 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 400 |
| 25 Jan 2024 | 5.36 | 5.65 | 5.36 | 5.50 | 5.50 | 3,100 |
| 24 Jan 2024 | 5.98 | 5.98 | 5.82 | 5.90 | 5.90 | 6,400 |
| 23 Jan 2024 | 5.69 | 6.00 | 5.53 | 5.53 | 5.53 | 11,400 |
| 22 Jan 2024 | 5.69 | 5.69 | 5.45 | 5.65 | 5.65 | 1,900 |
| 19 Jan 2024 | 5.30 | 5.45 | 5.10 | 5.45 | 5.45 | 4,800 |
| 18 Jan 2024 | 5.00 | 5.30 | 4.88 | 5.12 | 5.12 | 11,700 |
| 17 Jan 2024 | 4.67 | 5.00 | 4.67 | 5.00 | 5.00 | 2,000 |
| 16 Jan 2024 | 4.37 | 4.60 | 4.31 | 4.60 | 4.60 | 8,600 |
| 12 Jan 2024 | 4.20 | 4.38 | 4.20 | 4.38 | 4.38 | 1,100 |
| 11 Jan 2024 | 4.29 | 4.38 | 4.29 | 4.38 | 4.38 | 700 |
| 10 Jan 2024 | 4.10 | 4.25 | 4.10 | 4.25 | 4.25 | 200 |
| 09 Jan 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 200 |
| 08 Jan 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 600 |
| 05 Jan 2024 | 4.04 | 4.12 | 3.96 | 4.10 | 4.10 | 2,400 |
| 04 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 03 Jan 2024 | 3.98 | 4.00 | 3.80 | 4.00 | 4.00 | 2,700 |
| 02 Jan 2024 | 4.02 | 4.15 | 4.02 | 4.15 | 4.15 | 1,500 |
| 29 Dec 2023 | 4.00 | 4.15 | 3.85 | 4.00 | 4.00 | 12,700 |
| 28 Dec 2023 | 3.93 | 3.96 | 3.91 | 3.93 | 3.93 | 26,500 |
| 27 Dec 2023 | 4.02 | 4.07 | 3.89 | 3.93 | 3.93 | 12,400 |
| 26 Dec 2023 | 4.00 | 4.10 | 3.92 | 4.07 | 4.07 | 2,700 |
| 22 Dec 2023 | 3.73 | 3.90 | 3.55 | 3.77 | 3.77 | 6,700 |
| 21 Dec 2023 | 3.73 | 3.82 | 3.70 | 3.80 | 3.80 | 3,800 |
| 20 Dec 2023 | 3.32 | 3.69 | 3.27 | 3.69 | 3.69 | 5,700 |
| 19 Dec 2023 | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | 1,000 |
| 18 Dec 2023 | 3.27 | 3.31 | 3.27 | 3.31 | 3.31 | 500 |
| 15 Dec 2023 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 100 |
| 14 Dec 2023 | 3.16 | 3.21 | 3.16 | 3.20 | 3.20 | 2,800 |
| 13 Dec 2023 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 200 |
| 12 Dec 2023 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - |
| 11 Dec 2023 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - |
| 08 Dec 2023 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - |
| 07 Dec 2023 | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | 500 |
| 06 Dec 2023 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - |
| 05 Dec 2023 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - |
| 04 Dec 2023 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 10,000 |
| *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.