Federal Home Loan Mortgage Corporation (FMCCO)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:59AM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 200 |
| 17 Apr 2024 | 5.61 | 5.68 | 5.61 | 5.68 | 5.68 | 6,000 |
| 16 Apr 2024 | 5.67 | 5.67 | 5.59 | 5.64 | 5.64 | 4,400 |
| 15 Apr 2024 | 5.58 | 5.58 | 5.56 | 5.58 | 5.58 | 6,100 |
| 12 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 11 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 10 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 09 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1,000 |
| 08 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 05 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 700 |
| 04 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 03 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 02 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 300 |
| 01 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 400 |
| 28 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 100 |
| 27 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 26 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 100 |
| 25 Mar 2024 | 6.04 | 6.04 | 5.80 | 6.04 | 6.04 | 400 |
| 22 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 21 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 20 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 19 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 18 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 200 |
| 15 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 14 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 300 |
| 13 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4,600 |
| 12 Mar 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 11 Mar 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 400 |
| 08 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,100 |
| 07 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 06 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 200 |
| 05 Mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 04 Mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 01 Mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 29 Feb 2024 | 5.19 | 5.22 | 5.19 | 5.22 | 5.22 | 300 |
| 28 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 27 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 26 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 23 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 22 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 21 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 20 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 16 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 15 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 14 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 13 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 12 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 09 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 08 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 07 Feb 2024 | 5.33 | 5.33 | 5.15 | 5.15 | 5.15 | 3,700 |
| 06 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 05 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 02 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 01 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 31 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 30 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 29 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 26 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 100 |
| 25 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 100 |
| 24 Jan 2024 | 6.13 | 6.15 | 6.13 | 6.15 | 6.15 | 8,000 |
| 23 Jan 2024 | 5.99 | 6.09 | 5.88 | 5.88 | 5.88 | 4,400 |
| 22 Jan 2024 | 5.76 | 5.91 | 5.76 | 5.91 | 5.91 | 1,600 |
| 19 Jan 2024 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | 5,100 |
| 18 Jan 2024 | 5.25 | 5.34 | 5.13 | 5.34 | 5.34 | 1,400 |
| 17 Jan 2024 | 4.66 | 5.10 | 4.66 | 5.10 | 5.10 | 9,400 |
| 16 Jan 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 12 Jan 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 11 Jan 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 10 Jan 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 09 Jan 2024 | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | 400 |
| 08 Jan 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 05 Jan 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 04 Jan 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2,000 |
| 03 Jan 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| 02 Jan 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| 29 Dec 2023 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 500 |
| 28 Dec 2023 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 27 Dec 2023 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 26 Dec 2023 | 4.11 | 4.46 | 4.11 | 4.38 | 4.38 | 2,400 |
| 22 Dec 2023 | 3.77 | 4.00 | 3.77 | 4.00 | 4.00 | 2,100 |
| 21 Dec 2023 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 20 Dec 2023 | 3.58 | 3.76 | 3.55 | 3.76 | 3.76 | 1,800 |
| 19 Dec 2023 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 200 |
| 18 Dec 2023 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | 3,200 |
| 15 Dec 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 14 Dec 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 13 Dec 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 12 Dec 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 11 Dec 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 08 Dec 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 07 Dec 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 06 Dec 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 05 Dec 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 04 Dec 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 01 Dec 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 30 Nov 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 29 Nov 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 28 Nov 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 27 Nov 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 24 Nov 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| *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.