Federal Home Loan Mortgage Corporation (FMCKJ)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
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 | 4.1000 | 4.1100 | 4.0500 | 4.1000 | 4.1000 | 600,908 |
| 25 Apr 2024 | 4.0700 | 4.1600 | 4.0700 | 4.1000 | 4.1000 | 459,200 |
| 24 Apr 2024 | 4.0400 | 4.2200 | 4.0400 | 4.1100 | 4.1100 | 349,400 |
| 23 Apr 2024 | 4.0700 | 4.1700 | 4.0700 | 4.0900 | 4.0900 | 126,900 |
| 22 Apr 2024 | 4.1000 | 4.1500 | 3.8500 | 4.1200 | 4.1200 | 470,800 |
| 19 Apr 2024 | 3.9500 | 4.1500 | 3.9500 | 4.1000 | 4.1000 | 462,900 |
| 18 Apr 2024 | 3.8400 | 4.0100 | 3.8400 | 4.0000 | 4.0000 | 687,300 |
| 17 Apr 2024 | 3.8600 | 3.9800 | 3.8600 | 3.9600 | 3.9600 | 1,032,400 |
| 16 Apr 2024 | 3.9000 | 4.0200 | 3.8600 | 3.9600 | 3.9600 | 233,000 |
| 15 Apr 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9600 | 3.9600 | 204,700 |
| 12 Apr 2024 | 3.9100 | 4.0000 | 3.8900 | 3.9300 | 3.9300 | 255,600 |
| 11 Apr 2024 | 3.9000 | 3.9500 | 3.8600 | 3.9200 | 3.9200 | 81,300 |
| 10 Apr 2024 | 3.9000 | 3.9800 | 3.9000 | 3.9200 | 3.9200 | 350,400 |
| 09 Apr 2024 | 3.7900 | 4.0000 | 3.7900 | 3.9500 | 3.9500 | 622,300 |
| 08 Apr 2024 | 3.7000 | 3.7900 | 3.7000 | 3.7900 | 3.7900 | 519,400 |
| 05 Apr 2024 | 3.7400 | 3.7700 | 3.6600 | 3.7500 | 3.7500 | 363,100 |
| 04 Apr 2024 | 3.7200 | 3.7500 | 3.6500 | 3.7200 | 3.7200 | 82,800 |
| 03 Apr 2024 | 3.7100 | 3.8000 | 3.6500 | 3.7000 | 3.7000 | 103,800 |
| 02 Apr 2024 | 3.7100 | 3.8000 | 3.6600 | 3.8000 | 3.8000 | 94,300 |
| 01 Apr 2024 | 3.7000 | 3.8200 | 3.6500 | 3.7100 | 3.7100 | 115,600 |
| 28 Mar 2024 | 3.8700 | 3.9000 | 3.7200 | 3.7800 | 3.7800 | 176,900 |
| 27 Mar 2024 | 3.9900 | 3.9900 | 3.6600 | 3.8300 | 3.8300 | 732,000 |
| 26 Mar 2024 | 4.0100 | 4.0700 | 3.6900 | 3.9500 | 3.9500 | 1,314,600 |
| 25 Mar 2024 | 4.0700 | 4.1400 | 4.0000 | 4.0300 | 4.0300 | 51,900 |
| 22 Mar 2024 | 4.1500 | 4.1500 | 4.0400 | 4.1000 | 4.1000 | 141,200 |
| 21 Mar 2024 | 4.1200 | 4.1500 | 4.0700 | 4.1500 | 4.1500 | 235,400 |
| 20 Mar 2024 | 4.0000 | 4.1100 | 4.0000 | 4.1100 | 4.1100 | 251,000 |
| 19 Mar 2024 | 3.9000 | 4.0100 | 3.8800 | 3.9900 | 3.9900 | 151,200 |
| 18 Mar 2024 | 3.7000 | 4.0200 | 3.7000 | 3.8800 | 3.8800 | 177,600 |
| 15 Mar 2024 | 3.8600 | 4.0200 | 3.7000 | 3.7000 | 3.7000 | 630,900 |
| 14 Mar 2024 | 4.0500 | 4.1600 | 3.8600 | 3.8600 | 3.8600 | 494,600 |
| 13 Mar 2024 | 3.9800 | 4.0500 | 3.9000 | 4.0500 | 4.0500 | 818,700 |
| 12 Mar 2024 | 4.1200 | 4.1900 | 3.8900 | 3.9900 | 3.9900 | 1,097,500 |
| 11 Mar 2024 | 4.1100 | 4.2500 | 4.0400 | 4.1200 | 4.1200 | 1,407,600 |
| 08 Mar 2024 | 3.9900 | 4.2000 | 3.9900 | 4.1200 | 4.1200 | 1,517,500 |
| 07 Mar 2024 | 4.0000 | 4.0600 | 3.9900 | 4.0200 | 4.0200 | 1,080,300 |
| 06 Mar 2024 | 3.8800 | 4.0500 | 3.8800 | 3.9900 | 3.9900 | 2,233,400 |
| 05 Mar 2024 | 3.6300 | 3.9100 | 3.6000 | 3.8800 | 3.8800 | 1,011,500 |
| 04 Mar 2024 | 3.4300 | 3.6000 | 3.4100 | 3.6000 | 3.6000 | 1,647,100 |
| 01 Mar 2024 | 3.4700 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 72,000 |
| 29 Feb 2024 | 3.5000 | 3.5700 | 3.4300 | 3.4700 | 3.4700 | 357,300 |
| 28 Feb 2024 | 3.5000 | 3.5200 | 3.4600 | 3.5000 | 3.5000 | 21,700 |
| 27 Feb 2024 | 3.5200 | 3.5700 | 3.4600 | 3.5000 | 3.5000 | 202,000 |
| 26 Feb 2024 | 3.6500 | 3.8600 | 3.5500 | 3.5600 | 3.5600 | 559,100 |
| 23 Feb 2024 | 3.6700 | 3.6700 | 3.5700 | 3.6600 | 3.6600 | 1,147,800 |
| 22 Feb 2024 | 3.6800 | 3.6900 | 3.6000 | 3.6700 | 3.6700 | 133,900 |
| 21 Feb 2024 | 3.6400 | 3.6800 | 3.6200 | 3.6800 | 3.6800 | 110,900 |
| 20 Feb 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6500 | 3.6500 | 33,000 |
| 16 Feb 2024 | 3.7300 | 3.7800 | 3.6500 | 3.6800 | 3.6800 | 243,900 |
| 15 Feb 2024 | 3.6800 | 3.7500 | 3.6500 | 3.7200 | 3.7200 | 769,500 |
| 14 Feb 2024 | 3.5500 | 3.6900 | 3.5500 | 3.6900 | 3.6900 | 535,400 |
| 13 Feb 2024 | 3.5700 | 3.6100 | 3.5300 | 3.6000 | 3.6000 | 521,700 |
| 12 Feb 2024 | 3.5500 | 3.6200 | 3.5500 | 3.5700 | 3.5700 | 217,500 |
| 09 Feb 2024 | 3.5300 | 3.5700 | 3.5000 | 3.5700 | 3.5700 | 109,600 |
| 08 Feb 2024 | 3.4000 | 3.5700 | 3.4000 | 3.4600 | 3.4600 | 192,600 |
| 07 Feb 2024 | 3.4100 | 3.4500 | 3.2500 | 3.3900 | 3.3900 | 2,225,200 |
| 06 Feb 2024 | 3.6200 | 3.6500 | 3.3500 | 3.4600 | 3.4600 | 685,600 |
| 05 Feb 2024 | 3.6200 | 3.7000 | 3.5800 | 3.6300 | 3.6300 | 1,056,300 |
| 02 Feb 2024 | 3.6100 | 3.7300 | 3.6000 | 3.7300 | 3.7300 | 280,900 |
| 01 Feb 2024 | 3.7400 | 3.7500 | 3.6300 | 3.6800 | 3.6800 | 116,500 |
| 31 Jan 2024 | 3.7700 | 3.8300 | 3.6800 | 3.7400 | 3.7400 | 107,700 |
| 30 Jan 2024 | 3.8300 | 3.8300 | 3.6700 | 3.7900 | 3.7900 | 173,600 |
| 29 Jan 2024 | 3.7800 | 3.8500 | 3.7500 | 3.8000 | 3.8000 | 936,900 |
| 26 Jan 2024 | 3.8000 | 3.9300 | 3.7500 | 3.7700 | 3.7700 | 787,500 |
| 25 Jan 2024 | 3.9400 | 4.0000 | 3.7700 | 3.8800 | 3.8800 | 242,200 |
| 24 Jan 2024 | 4.1500 | 4.3600 | 3.8600 | 3.9400 | 3.9400 | 778,200 |
| 23 Jan 2024 | 4.2100 | 4.2400 | 3.7300 | 4.1200 | 4.1200 | 3,282,600 |
| 22 Jan 2024 | 3.8400 | 4.2000 | 3.8300 | 4.1700 | 4.1700 | 3,979,800 |
| 19 Jan 2024 | 3.6100 | 3.8500 | 3.5700 | 3.8500 | 3.8500 | 2,782,200 |
| 18 Jan 2024 | 3.5600 | 3.6700 | 3.5600 | 3.6100 | 3.6100 | 1,251,200 |
| 17 Jan 2024 | 3.3300 | 3.6500 | 3.3300 | 3.5800 | 3.5800 | 2,371,700 |
| 16 Jan 2024 | 3.1000 | 3.3900 | 3.0900 | 3.3500 | 3.3500 | 1,578,700 |
| 12 Jan 2024 | 3.0600 | 3.1100 | 3.0300 | 3.1100 | 3.1100 | 2,170,300 |
| 11 Jan 2024 | 3.0300 | 3.0600 | 3.0200 | 3.0600 | 3.0600 | 2,712,200 |
| 10 Jan 2024 | 3.0300 | 3.0600 | 3.0000 | 3.0300 | 3.0300 | 505,800 |
| 09 Jan 2024 | 3.0200 | 3.0500 | 2.9700 | 3.0400 | 3.0400 | 894,700 |
| 08 Jan 2024 | 2.8400 | 3.0400 | 2.8400 | 3.0000 | 3.0000 | 1,753,000 |
| 05 Jan 2024 | 2.9000 | 2.9000 | 2.7900 | 2.8500 | 2.8500 | 261,900 |
| 04 Jan 2024 | 2.8700 | 2.9000 | 2.6600 | 2.8600 | 2.8600 | 1,527,800 |
| 03 Jan 2024 | 2.9000 | 2.9500 | 2.7400 | 2.8300 | 2.8300 | 895,500 |
| 02 Jan 2024 | 2.9000 | 2.9600 | 2.8000 | 2.9300 | 2.9300 | 1,803,300 |
| 29 Dec 2023 | 2.9500 | 2.9700 | 2.7200 | 2.9000 | 2.9000 | 333,300 |
| 28 Dec 2023 | 2.9200 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 556,900 |
| 27 Dec 2023 | 2.9300 | 3.1000 | 2.9200 | 3.0000 | 3.0000 | 1,178,800 |
| 26 Dec 2023 | 2.8600 | 3.0800 | 2.8000 | 2.8900 | 2.8900 | 957,300 |
| 22 Dec 2023 | 2.7500 | 2.8700 | 2.6500 | 2.8100 | 2.8100 | 720,700 |
| 21 Dec 2023 | 2.5400 | 2.7700 | 2.5400 | 2.7500 | 2.7500 | 482,300 |
| 20 Dec 2023 | 2.3300 | 2.6900 | 2.3300 | 2.5500 | 2.5500 | 572,000 |
| 19 Dec 2023 | 2.2200 | 2.3600 | 2.2000 | 2.3300 | 2.3300 | 1,693,000 |
| 18 Dec 2023 | 2.2100 | 2.2900 | 2.2000 | 2.2900 | 2.2900 | 1,479,800 |
| 15 Dec 2023 | 2.2500 | 2.2700 | 2.1900 | 2.2500 | 2.2500 | 56,100 |
| 14 Dec 2023 | 2.2000 | 2.2600 | 2.1600 | 2.2500 | 2.2500 | 272,500 |
| 13 Dec 2023 | 2.2700 | 2.2800 | 2.1300 | 2.2000 | 2.2000 | 652,300 |
| 12 Dec 2023 | 2.1500 | 2.2900 | 2.1500 | 2.2400 | 2.2400 | 545,600 |
| 11 Dec 2023 | 2.1600 | 2.2700 | 2.1300 | 2.2700 | 2.2700 | 169,000 |
| 08 Dec 2023 | 2.1300 | 2.1900 | 2.1100 | 2.1900 | 2.1900 | 54,100 |
| 07 Dec 2023 | 2.1200 | 2.1600 | 2.0800 | 2.1600 | 2.1600 | 89,100 |
| 06 Dec 2023 | 2.1000 | 2.1200 | 2.0300 | 2.1200 | 2.1200 | 345,000 |
| 05 Dec 2023 | 2.0700 | 2.1200 | 2.0300 | 2.0600 | 2.0600 | 180,700 |
| 04 Dec 2023 | 2.0900 | 2.1400 | 2.0200 | 2.1000 | 2.1000 | 1,692,100 |
| *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.