Federal Home Loan Mortgage Corporation (FMCCP)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:35AM 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 |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 500 |
| 24 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 23 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 22 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 19 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 18 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 100 |
| 17 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
| 16 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 100 |
| 15 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 100 |
| 12 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 11 Apr 2024 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 2,300 |
| 10 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 09 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,000 |
| 08 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 05 Apr 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 2,200 |
| 04 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
| 03 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 02 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 01 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 28 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 27 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 26 Mar 2024 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | 400 |
| 25 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 22 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 21 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 20 Mar 2024 | 5.99 | 6.18 | 5.99 | 6.18 | 6.18 | 700 |
| 19 Mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 600 |
| 18 Mar 2024 | 5.59 | 6.00 | 5.59 | 6.00 | 6.00 | 800 |
| 15 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 14 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 13 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 12 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 11 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 08 Mar 2024 | 6.00 | 6.16 | 6.00 | 6.16 | 6.16 | 400 |
| 07 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 200 |
| 06 Mar 2024 | 5.53 | 5.80 | 5.53 | 5.80 | 5.80 | 500 |
| 05 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 04 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 01 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 29 Feb 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 28 Feb 2024 | 5.07 | 5.54 | 5.07 | 5.54 | 5.54 | 300 |
| 27 Feb 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 100 |
| 26 Feb 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 23 Feb 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 22 Feb 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 100 |
| 21 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 20 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 100 |
| 16 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 15 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 14 Feb 2024 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | 900 |
| 13 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 12 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 09 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 08 Feb 2024 | 5.25 | 5.30 | 4.98 | 5.30 | 5.30 | 6,200 |
| 07 Feb 2024 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | 2,200 |
| 06 Feb 2024 | 5.27 | 5.27 | 5.20 | 5.21 | 5.21 | 800 |
| 05 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 02 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 01 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 31 Jan 2024 | 5.56 | 5.77 | 5.56 | 5.74 | 5.74 | 1,200 |
| 30 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 29 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 26 Jan 2024 | 5.56 | 5.85 | 5.56 | 5.85 | 5.85 | 700 |
| 25 Jan 2024 | 5.92 | 6.00 | 5.89 | 5.89 | 5.89 | 600 |
| 24 Jan 2024 | 6.15 | 6.17 | 6.13 | 6.15 | 6.15 | 21,500 |
| 23 Jan 2024 | 5.90 | 6.07 | 5.75 | 5.90 | 5.90 | 740,400 |
| 22 Jan 2024 | 5.60 | 5.98 | 5.60 | 5.98 | 5.98 | 4,300 |
| 19 Jan 2024 | 5.45 | 5.78 | 5.30 | 5.30 | 5.30 | 7,000 |
| 18 Jan 2024 | 5.25 | 5.54 | 5.25 | 5.48 | 5.48 | 1,000 |
| 17 Jan 2024 | 5.00 | 5.26 | 5.00 | 5.20 | 5.20 | 10,200 |
| 16 Jan 2024 | 4.73 | 4.81 | 4.73 | 4.81 | 4.81 | 4,100 |
| 12 Jan 2024 | 4.51 | 4.65 | 4.51 | 4.65 | 4.65 | 300 |
| 11 Jan 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 10 Jan 2024 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 2,100 |
| 09 Jan 2024 | 4.49 | 4.58 | 4.48 | 4.58 | 4.58 | 300 |
| 08 Jan 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| 05 Jan 2024 | 4.30 | 4.37 | 4.11 | 4.37 | 4.37 | 4,800 |
| 04 Jan 2024 | 4.30 | 4.30 | 4.21 | 4.21 | 4.21 | 300 |
| 03 Jan 2024 | 4.40 | 4.58 | 4.40 | 4.58 | 4.58 | 1,200 |
| 02 Jan 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 29 Dec 2023 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 200 |
| 28 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 27 Dec 2023 | 4.59 | 4.59 | 4.25 | 4.50 | 4.50 | 6,600 |
| 26 Dec 2023 | 4.19 | 4.58 | 4.11 | 4.58 | 4.58 | 6,100 |
| 22 Dec 2023 | 3.94 | 4.19 | 3.94 | 4.19 | 4.19 | 500 |
| 21 Dec 2023 | 3.93 | 3.95 | 3.75 | 3.79 | 3.79 | 5,600 |
| 20 Dec 2023 | 3.58 | 4.00 | 3.58 | 3.78 | 3.78 | 6,800 |
| 19 Dec 2023 | 3.47 | 3.50 | 3.47 | 3.47 | 3.47 | 1,300 |
| 18 Dec 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
| 15 Dec 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
| 14 Dec 2023 | 3.35 | 3.40 | 3.35 | 3.35 | 3.35 | 3,500 |
| 13 Dec 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
| 12 Dec 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
| 11 Dec 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
| 08 Dec 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
| 07 Dec 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 100 |
| 06 Dec 2023 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 100 |
| 05 Dec 2023 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - |
| 04 Dec 2023 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 100 |
| 01 Dec 2023 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| *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.