Federal Home Loan Mortgage Corporation (FMCCT)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:53PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 25 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 24 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 23 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 22 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6,600 |
| 19 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,700 |
| 18 Apr 2024 | 5.76 | 6.00 | 5.76 | 6.00 | 6.00 | 400 |
| 17 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 300 |
| 16 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 15 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 900 |
| 12 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 11 Apr 2024 | 5.76 | 6.00 | 5.76 | 6.00 | 6.00 | 500 |
| 10 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 09 Apr 2024 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | 800 |
| 08 Apr 2024 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | 300 |
| 05 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 200 |
| 04 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 300 |
| 03 Apr 2024 | 5.95 | 6.07 | 5.95 | 6.05 | 6.05 | 1,200 |
| 02 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 300 |
| 01 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,800 |
| 28 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 27 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 26 Mar 2024 | 6.10 | 6.10 | 5.85 | 6.10 | 6.10 | 400 |
| 25 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 22 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1,200 |
| 21 Mar 2024 | 6.25 | 6.59 | 6.14 | 6.14 | 6.14 | 1,700 |
| 20 Mar 2024 | 6.25 | 6.25 | 6.12 | 6.12 | 6.12 | 600 |
| 19 Mar 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 100 |
| 18 Mar 2024 | 5.72 | 6.10 | 5.72 | 6.10 | 6.10 | 800 |
| 15 Mar 2024 | 5.96 | 6.20 | 5.95 | 6.15 | 6.15 | 600 |
| 14 Mar 2024 | 6.20 | 6.30 | 6.00 | 6.30 | 6.30 | 9,400 |
| 13 Mar 2024 | 6.10 | 6.19 | 6.10 | 6.19 | 6.19 | 600 |
| 12 Mar 2024 | 6.34 | 6.48 | 6.20 | 6.20 | 6.20 | 2,900 |
| 11 Mar 2024 | 6.34 | 6.34 | 6.14 | 6.32 | 6.32 | 8,300 |
| 08 Mar 2024 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 300 |
| 07 Mar 2024 | 6.09 | 6.15 | 6.09 | 6.15 | 6.15 | 900 |
| 06 Mar 2024 | 5.70 | 5.88 | 5.70 | 5.75 | 5.75 | 114,000 |
| 05 Mar 2024 | 5.50 | 5.57 | 5.50 | 5.57 | 5.57 | 400 |
| 04 Mar 2024 | 5.45 | 5.62 | 5.30 | 5.62 | 5.62 | 8,000 |
| 01 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 900 |
| 29 Feb 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 600 |
| 28 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 27 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 26 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 700 |
| 23 Feb 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 22 Feb 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 21 Feb 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 400 |
| 20 Feb 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 200 |
| 16 Feb 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 15 Feb 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 14 Feb 2024 | 5.49 | 5.52 | 5.49 | 5.52 | 5.52 | 200 |
| 13 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 300 |
| 12 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1,400 |
| 09 Feb 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 08 Feb 2024 | 5.15 | 5.38 | 5.01 | 5.01 | 5.01 | 4,100 |
| 07 Feb 2024 | 5.43 | 5.43 | 4.93 | 5.21 | 5.21 | 8,400 |
| 06 Feb 2024 | 5.37 | 5.52 | 5.35 | 5.52 | 5.52 | 4,900 |
| 05 Feb 2024 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | 200 |
| 02 Feb 2024 | 5.37 | 5.80 | 5.37 | 5.80 | 5.80 | 300 |
| 01 Feb 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 1,000 |
| 31 Jan 2024 | 5.70 | 5.75 | 5.51 | 5.75 | 5.75 | 19,300 |
| 30 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1,100 |
| 29 Jan 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 97,200 |
| 26 Jan 2024 | 5.72 | 5.99 | 5.70 | 5.99 | 5.99 | 700 |
| 25 Jan 2024 | 6.06 | 6.07 | 6.06 | 6.06 | 6.06 | 700 |
| 24 Jan 2024 | 6.29 | 6.36 | 5.82 | 6.06 | 6.06 | 8,100 |
| 23 Jan 2024 | 6.29 | 6.29 | 5.99 | 5.99 | 5.99 | 2,300 |
| 22 Jan 2024 | 5.88 | 6.25 | 5.88 | 6.25 | 6.25 | 15,800 |
| 19 Jan 2024 | 5.49 | 5.70 | 5.48 | 5.70 | 5.70 | 6,100 |
| 18 Jan 2024 | 5.34 | 5.48 | 5.34 | 5.48 | 5.48 | 79,500 |
| 17 Jan 2024 | 5.00 | 5.24 | 4.99 | 5.24 | 5.24 | 52,800 |
| 16 Jan 2024 | 4.85 | 4.85 | 4.67 | 4.85 | 4.85 | 28,700 |
| 12 Jan 2024 | 4.56 | 4.85 | 4.38 | 4.85 | 4.85 | 17,300 |
| 11 Jan 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 10 Jan 2024 | 4.70 | 4.70 | 4.39 | 4.39 | 4.39 | 1,500 |
| 09 Jan 2024 | 4.73 | 4.75 | 4.70 | 4.70 | 4.70 | 1,700 |
| 08 Jan 2024 | 4.47 | 4.70 | 4.47 | 4.70 | 4.70 | 1,800 |
| 05 Jan 2024 | 4.32 | 4.47 | 4.24 | 4.47 | 4.47 | 115,500 |
| 04 Jan 2024 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | 1,300 |
| 03 Jan 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 02 Jan 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 29 Dec 2023 | 4.58 | 4.58 | 4.39 | 4.39 | 4.39 | 1,200 |
| 28 Dec 2023 | 4.82 | 4.82 | 4.56 | 4.77 | 4.77 | 2,600 |
| 27 Dec 2023 | 4.74 | 4.86 | 4.56 | 4.85 | 4.85 | 6,700 |
| 26 Dec 2023 | 4.29 | 4.58 | 4.29 | 4.55 | 4.55 | 2,000 |
| 22 Dec 2023 | 4.15 | 4.29 | 4.08 | 4.29 | 4.29 | 3,300 |
| 21 Dec 2023 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | 1,200 |
| 20 Dec 2023 | 3.74 | 3.98 | 3.74 | 3.98 | 3.98 | 2,200 |
| 19 Dec 2023 | 3.40 | 3.67 | 3.40 | 3.50 | 3.50 | 1,700 |
| 18 Dec 2023 | 3.40 | 3.47 | 3.40 | 3.47 | 3.47 | 5,900 |
| 15 Dec 2023 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1,000 |
| 14 Dec 2023 | 3.47 | 3.60 | 3.47 | 3.60 | 3.60 | 400 |
| 13 Dec 2023 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - |
| 12 Dec 2023 | 3.39 | 3.59 | 3.39 | 3.59 | 3.59 | 3,400 |
| 11 Dec 2023 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - |
| 08 Dec 2023 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 300 |
| 07 Dec 2023 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| 06 Dec 2023 | 3.14 | 3.45 | 3.14 | 3.45 | 3.45 | 1,800 |
| 05 Dec 2023 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 04 Dec 2023 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 100 |
| *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.