Federal Home Loan Mortgage Corporation (FMCKL)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.5000 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 400 |
| 22 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 169 |
| 19 Apr 2024 | 3.4000 | 3.5000 | 3.3440 | 3.5000 | 3.5000 | 1,350 |
| 18 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 17 Apr 2024 | 3.1300 | 3.3200 | 3.1300 | 3.3200 | 3.3200 | 556,576 |
| 16 Apr 2024 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | 3.3500 | 2,000 |
| 15 Apr 2024 | 3.4500 | 3.4500 | 3.3600 | 3.3900 | 3.3900 | 2,951 |
| 12 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 2,000 |
| 11 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 10 Apr 2024 | 3.3900 | 3.4000 | 3.3100 | 3.4000 | 3.4000 | 1,300 |
| 09 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 600 |
| 08 Apr 2024 | 3.4500 | 3.4500 | 3.3000 | 3.3000 | 3.3000 | 3,351 |
| 05 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 04 Apr 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 200 |
| 03 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 02 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 01 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 28 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 27 Mar 2024 | 3.5400 | 3.7100 | 3.5400 | 3.5400 | 3.5400 | 4,569 |
| 26 Mar 2024 | 3.6600 | 3.6600 | 3.3000 | 3.3500 | 3.3500 | 7,300 |
| 25 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1,020 |
| 22 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 21 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 20 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 19 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 250 |
| 18 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 165 |
| 15 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 14 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1,000 |
| 13 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 12 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1,000 |
| 11 Mar 2024 | 3.7700 | 4.0000 | 3.7700 | 4.0000 | 4.0000 | 8,202 |
| 08 Mar 2024 | 3.5800 | 3.7000 | 3.5800 | 3.7000 | 3.7000 | 4,000 |
| 07 Mar 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | 3.5500 | 29,300 |
| 06 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 13,800 |
| 05 Mar 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 5,700 |
| 04 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 01 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 9,000 |
| 29 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 28 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 27 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1,100 |
| 26 Feb 2024 | 3.1800 | 3.4200 | 3.1800 | 3.4200 | 3.4200 | 11,925 |
| 23 Feb 2024 | 3.2700 | 3.2700 | 3.1600 | 3.1600 | 3.1600 | 2,000 |
| 22 Feb 2024 | 3.2856 | 3.2856 | 3.2856 | 3.2856 | 3.2856 | - |
| 21 Feb 2024 | 3.2856 | 3.2856 | 3.2856 | 3.2856 | 3.2856 | - |
| 20 Feb 2024 | 3.3550 | 3.3550 | 3.2700 | 3.2856 | 3.2856 | 434 |
| 16 Feb 2024 | 3.3500 | 3.3850 | 3.3300 | 3.3300 | 3.3300 | 401 |
| 15 Feb 2024 | 3.4352 | 3.4352 | 3.4352 | 3.4352 | 3.4352 | - |
| 14 Feb 2024 | 3.4400 | 3.4400 | 3.4352 | 3.4352 | 3.4352 | 318 |
| 13 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 2,518 |
| 12 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 09 Feb 2024 | 3.4400 | 3.4400 | 3.4196 | 3.4400 | 3.4400 | 422 |
| 08 Feb 2024 | 3.4000 | 3.4450 | 3.4000 | 3.4450 | 3.4450 | 399 |
| 07 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 06 Feb 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5600 | 3.5600 | 900 |
| 05 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 100 |
| 02 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 700 |
| 01 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 475 |
| 31 Jan 2024 | 3.6600 | 3.6600 | 3.6200 | 3.6200 | 3.6200 | 2,155 |
| 30 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 200 |
| 29 Jan 2024 | 3.8000 | 3.8000 | 3.5800 | 3.5850 | 3.5850 | 8,855 |
| 26 Jan 2024 | 3.9299 | 3.9299 | 3.9299 | 3.9299 | 3.9299 | - |
| 25 Jan 2024 | 3.9299 | 3.9299 | 3.9299 | 3.9299 | 3.9299 | - |
| 24 Jan 2024 | 3.6000 | 3.9300 | 3.6000 | 3.9299 | 3.9299 | 4,925 |
| 23 Jan 2024 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 3,142 |
| 22 Jan 2024 | 3.5900 | 3.9000 | 3.5900 | 3.9000 | 3.9000 | 956 |
| 19 Jan 2024 | 3.4500 | 3.5000 | 3.2500 | 3.5000 | 3.5000 | 3,125 |
| 18 Jan 2024 | 3.2900 | 3.4000 | 3.2900 | 3.4000 | 3.4000 | 500 |
| 17 Jan 2024 | 3.2650 | 3.2900 | 3.2650 | 3.2900 | 3.2900 | 3,208 |
| 16 Jan 2024 | 3.0000 | 3.3300 | 3.0000 | 3.2800 | 3.2800 | 11,100 |
| 12 Jan 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 11 Jan 2024 | 2.9300 | 2.9300 | 2.3000 | 2.9200 | 2.9200 | 3,055,918 |
| 10 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 10,000 |
| 09 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 11,506 |
| 08 Jan 2024 | 2.8600 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 9,723 |
| 05 Jan 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 04 Jan 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 10,960 |
| 03 Jan 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.8200 | 75,670 |
| 02 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2,444 |
| 29 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2,000 |
| 28 Dec 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 27 Dec 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 875 |
| 26 Dec 2023 | 2.5700 | 2.7000 | 2.5000 | 2.7000 | 2.7000 | 305 |
| 22 Dec 2023 | 2.5000 | 2.5700 | 2.5000 | 2.5700 | 2.5700 | 2,070 |
| 21 Dec 2023 | 2.2500 | 2.5600 | 2.2500 | 2.5600 | 2.5600 | 14,900 |
| 20 Dec 2023 | 2.0500 | 2.5500 | 2.0500 | 2.4700 | 2.4700 | 38,169 |
| 19 Dec 2023 | 2.1050 | 2.1700 | 1.9880 | 2.1700 | 2.1700 | 600 |
| 18 Dec 2023 | 2.0800 | 2.1500 | 1.9100 | 2.0825 | 2.0825 | 256,584 |
| 15 Dec 2023 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 18,301 |
| 14 Dec 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 13 Dec 2023 | 1.9900 | 2.0700 | 1.9300 | 2.0700 | 2.0700 | 12,243 |
| 12 Dec 2023 | 1.9500 | 2.0200 | 1.9500 | 2.0200 | 2.0200 | 1,401 |
| 11 Dec 2023 | 1.8150 | 1.9500 | 1.7300 | 1.9500 | 1.9500 | 159,477 |
| 08 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 07 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 06 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 05 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 04 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 700 |
| 01 Dec 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 2,329 |
| 30 Nov 2023 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 610 |
| 29 Nov 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| *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.