Federal Home Loan Mortgage Corporation (FMCCN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:42AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 23 Apr 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 22 Apr 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 19 Apr 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 18 Apr 2024 | 5.31 | 5.31 | 5.23 | 5.23 | 5.23 | 700 |
| 17 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 16 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 15 Apr 2024 | 5.30 | 5.30 | 5.11 | 5.11 | 5.11 | 4,100 |
| 12 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 11 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 10 Apr 2024 | 5.30 | 5.58 | 5.30 | 5.30 | 5.30 | 2,400 |
| 09 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 08 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 05 Apr 2024 | 5.30 | 5.55 | 5.30 | 5.30 | 5.30 | 500 |
| 04 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 03 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 02 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 01 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 28 Mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 27 Mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 26 Mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 25 Mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 22 Mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 21 Mar 2024 | 5.75 | 5.77 | 5.75 | 5.77 | 5.77 | 400 |
| 20 Mar 2024 | 5.42 | 5.70 | 5.42 | 5.70 | 5.70 | 300 |
| 19 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 18 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 200 |
| 15 Mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2,000 |
| 14 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 13 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 12 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 11 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 08 Mar 2024 | 5.55 | 5.63 | 5.55 | 5.57 | 5.57 | 2,000 |
| 07 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 06 Mar 2024 | 5.09 | 5.72 | 5.09 | 5.70 | 5.70 | 2,000 |
| 05 Mar 2024 | 5.00 | 5.32 | 5.00 | 5.32 | 5.32 | 300 |
| 04 Mar 2024 | 5.18 | 5.20 | 5.02 | 5.20 | 5.20 | 1,000 |
| 01 Mar 2024 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 600 |
| 29 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 28 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 27 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 26 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 23 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 22 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 21 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 20 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 16 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 15 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 200 |
| 14 Feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 13 Feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 12 Feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 09 Feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 100 |
| 08 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 07 Feb 2024 | 5.00 | 5.08 | 4.96 | 5.00 | 5.00 | 900 |
| 06 Feb 2024 | 5.21 | 5.21 | 5.15 | 5.15 | 5.15 | 200 |
| 05 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 02 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 01 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 31 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 30 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 29 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 26 Jan 2024 | 5.55 | 5.55 | 5.23 | 5.55 | 5.55 | 4,200 |
| 25 Jan 2024 | 5.75 | 5.77 | 5.61 | 5.61 | 5.61 | 4,800 |
| 24 Jan 2024 | 5.84 | 5.84 | 5.64 | 5.77 | 5.77 | 5,100 |
| 23 Jan 2024 | 5.70 | 6.00 | 5.70 | 5.85 | 5.85 | 6,000 |
| 22 Jan 2024 | 5.40 | 5.71 | 5.40 | 5.65 | 5.65 | 12,400 |
| 19 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5,000 |
| 18 Jan 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1,400 |
| 17 Jan 2024 | 5.04 | 5.08 | 5.00 | 5.00 | 5.00 | 500 |
| 16 Jan 2024 | 4.39 | 4.72 | 4.32 | 4.72 | 4.72 | 2,500 |
| 12 Jan 2024 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 1,300 |
| 11 Jan 2024 | 4.20 | 4.31 | 4.20 | 4.31 | 4.31 | 200 |
| 10 Jan 2024 | 4.21 | 4.34 | 4.21 | 4.34 | 4.34 | 1,400 |
| 09 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 08 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 05 Jan 2024 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 5,200 |
| 04 Jan 2024 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | 200 |
| 03 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| 02 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| 29 Dec 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 200 |
| 28 Dec 2023 | 4.10 | 4.14 | 4.05 | 4.10 | 4.10 | 2,300 |
| 27 Dec 2023 | 4.01 | 4.09 | 3.93 | 3.93 | 3.93 | 3,300 |
| 26 Dec 2023 | 3.99 | 4.04 | 3.89 | 4.00 | 4.00 | 1,900 |
| 22 Dec 2023 | 3.75 | 3.87 | 3.66 | 3.87 | 3.87 | 4,200 |
| 21 Dec 2023 | 3.69 | 3.80 | 3.65 | 3.80 | 3.80 | 1,400 |
| 20 Dec 2023 | 3.35 | 3.66 | 3.27 | 3.61 | 3.61 | 9,800 |
| 19 Dec 2023 | 3.26 | 3.37 | 3.25 | 3.25 | 3.25 | 2,900 |
| 18 Dec 2023 | 3.10 | 3.25 | 3.10 | 3.25 | 3.25 | 1,800 |
| 15 Dec 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| 14 Dec 2023 | 3.19 | 3.22 | 3.16 | 3.18 | 3.18 | 2,700 |
| 13 Dec 2023 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | 1,400 |
| 12 Dec 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 11 Dec 2023 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | 200 |
| 08 Dec 2023 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 100 |
| 07 Dec 2023 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - |
| 06 Dec 2023 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - |
| 05 Dec 2023 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 400 |
| 04 Dec 2023 | 3.06 | 3.06 | 3.01 | 3.01 | 3.01 | 800 |
| 01 Dec 2023 | 3.00 | 3.15 | 3.00 | 3.00 | 3.00 | 300 |
| 30 Nov 2023 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - |
| *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.