Federal Home Loan Mortgage Corporation (FMCKM)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:24PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.1000 | 3.1200 | 3.1000 | 3.1200 | 3.1200 | 6,685 |
| 22 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 800 |
| 19 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 18 Apr 2024 | 3.1000 | 3.2800 | 3.1000 | 3.2800 | 3.2800 | 2,500 |
| 17 Apr 2024 | 3.1000 | 3.2400 | 3.1000 | 3.2400 | 3.2400 | 4,700 |
| 16 Apr 2024 | 3.1200 | 3.2700 | 3.1200 | 3.2700 | 3.2700 | 500 |
| 15 Apr 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 12 Apr 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 1,000 |
| 11 Apr 2024 | 3.0800 | 3.1300 | 3.0500 | 3.0500 | 3.0500 | 7,100 |
| 10 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 09 Apr 2024 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | 3.3000 | 1,000 |
| 08 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 05 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 100 |
| 04 Apr 2024 | 3.2300 | 3.3000 | 2.9800 | 3.0100 | 3.0100 | 5,000 |
| 03 Apr 2024 | 3.2000 | 3.2500 | 3.0000 | 3.2500 | 3.2500 | 9,000 |
| 02 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 01 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,000 |
| 28 Mar 2024 | 3.1200 | 3.2800 | 3.1200 | 3.2000 | 3.2000 | 4,100 |
| 27 Mar 2024 | 3.1500 | 3.2800 | 3.1500 | 3.2500 | 3.2500 | 5,100 |
| 26 Mar 2024 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 8,200 |
| 25 Mar 2024 | 3.3600 | 3.3600 | 3.3500 | 3.3500 | 3.3500 | 20,200 |
| 22 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 21 Mar 2024 | 3.3600 | 3.3700 | 3.3400 | 3.3600 | 3.3600 | 16,600 |
| 20 Mar 2024 | 3.2500 | 3.3800 | 3.2500 | 3.3200 | 3.3200 | 13,000 |
| 19 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 18 Mar 2024 | 3.2500 | 3.2500 | 3.0500 | 3.2000 | 3.2000 | 9,300 |
| 15 Mar 2024 | 3.3300 | 3.3300 | 3.1000 | 3.1000 | 3.1000 | 2,900 |
| 14 Mar 2024 | 3.2000 | 3.3400 | 3.2000 | 3.2000 | 3.2000 | 4,800 |
| 13 Mar 2024 | 2.9600 | 3.3600 | 2.9600 | 3.3600 | 3.3600 | 500 |
| 12 Mar 2024 | 3.3900 | 3.3900 | 3.0000 | 3.3800 | 3.3800 | 3,600 |
| 11 Mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 100 |
| 08 Mar 2024 | 3.3500 | 3.3900 | 3.2500 | 3.3900 | 3.3900 | 36,600 |
| 07 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 06 Mar 2024 | 3.1200 | 3.4000 | 3.1200 | 3.2500 | 3.2500 | 10,900 |
| 05 Mar 2024 | 2.8000 | 3.0800 | 2.8000 | 2.9200 | 2.9200 | 37,100 |
| 04 Mar 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 5,000 |
| 01 Mar 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 14,000 |
| 29 Feb 2024 | 2.8500 | 2.9300 | 2.8500 | 2.8900 | 2.8900 | 12,900 |
| 28 Feb 2024 | 2.8000 | 2.9200 | 2.8000 | 2.9200 | 2.9200 | 1,500 |
| 27 Feb 2024 | 2.8700 | 2.9100 | 2.8000 | 2.9100 | 2.9100 | 1,400 |
| 26 Feb 2024 | 2.8000 | 2.9700 | 2.8000 | 2.9700 | 2.9700 | 3,300 |
| 23 Feb 2024 | 2.8000 | 3.0100 | 2.8000 | 3.0100 | 3.0100 | 2,000 |
| 22 Feb 2024 | 2.8000 | 2.9400 | 2.8000 | 2.9200 | 2.9200 | 6,000 |
| 21 Feb 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 20 Feb 2024 | 2.9200 | 3.0300 | 2.9200 | 2.9700 | 2.9700 | 8,200 |
| 16 Feb 2024 | 2.8400 | 2.9800 | 2.8000 | 2.9800 | 2.9800 | 6,800 |
| 15 Feb 2024 | 2.8800 | 2.9800 | 2.8000 | 2.9800 | 2.9800 | 600 |
| 14 Feb 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9800 | 2.9800 | 9,200 |
| 13 Feb 2024 | 2.8500 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 1,700 |
| 12 Feb 2024 | 2.8300 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 300 |
| 09 Feb 2024 | 2.7500 | 2.9000 | 2.7500 | 2.9000 | 2.9000 | 15,200 |
| 08 Feb 2024 | 2.7100 | 2.7400 | 2.7000 | 2.7000 | 2.7000 | 600 |
| 07 Feb 2024 | 2.7000 | 2.7500 | 2.6000 | 2.7500 | 2.7500 | 225,600 |
| 06 Feb 2024 | 2.8900 | 2.9000 | 2.7500 | 2.9000 | 2.9000 | 316,500 |
| 05 Feb 2024 | 2.9000 | 2.9500 | 2.8800 | 2.9500 | 2.9500 | 2,100 |
| 02 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 01 Feb 2024 | 2.9000 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 2,300 |
| 31 Jan 2024 | 3.1000 | 3.1000 | 2.9000 | 2.9500 | 2.9500 | 7,500 |
| 30 Jan 2024 | 3.1000 | 3.1000 | 2.9500 | 3.1000 | 3.1000 | 2,400 |
| 29 Jan 2024 | 3.0700 | 3.1000 | 2.9900 | 3.0000 | 3.0000 | 707,900 |
| 26 Jan 2024 | 2.9100 | 3.0600 | 2.8500 | 3.0600 | 3.0600 | 7,600 |
| 25 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 200 |
| 24 Jan 2024 | 3.2800 | 3.3000 | 3.1000 | 3.2100 | 3.2100 | 22,500 |
| 23 Jan 2024 | 3.2600 | 3.2600 | 3.1500 | 3.1500 | 3.1500 | 17,200 |
| 22 Jan 2024 | 3.0000 | 3.2600 | 3.0000 | 3.2600 | 3.2600 | 19,300 |
| 19 Jan 2024 | 2.7200 | 3.0500 | 2.7000 | 2.8900 | 2.8900 | 170,800 |
| 18 Jan 2024 | 2.6900 | 2.9100 | 2.6900 | 2.8500 | 2.8500 | 6,600 |
| 17 Jan 2024 | 2.5800 | 2.7000 | 2.5600 | 2.6300 | 2.6300 | 3,300 |
| 16 Jan 2024 | 2.4400 | 2.5500 | 2.4400 | 2.5500 | 2.5500 | 4,500 |
| 12 Jan 2024 | 2.4100 | 2.4400 | 2.2900 | 2.4400 | 2.4400 | 3,185,600 |
| 11 Jan 2024 | 2.3600 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | 2,900 |
| 10 Jan 2024 | 2.3500 | 2.3800 | 2.3500 | 2.3800 | 2.3800 | 7,500 |
| 09 Jan 2024 | 2.3800 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 2,800 |
| 08 Jan 2024 | 2.2900 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 15,000 |
| 05 Jan 2024 | 2.2900 | 2.2900 | 2.2500 | 2.2700 | 2.2700 | 12,900 |
| 04 Jan 2024 | 2.2300 | 2.3200 | 2.2000 | 2.2800 | 2.2800 | 2,393,400 |
| 03 Jan 2024 | 2.3300 | 2.3700 | 2.2500 | 2.3000 | 2.3000 | 22,700 |
| 02 Jan 2024 | 2.3700 | 2.5400 | 2.3700 | 2.5400 | 2.5400 | 15,000 |
| 29 Dec 2023 | 2.5100 | 2.5500 | 2.2600 | 2.2900 | 2.2900 | 10,500 |
| 28 Dec 2023 | 2.2500 | 2.5500 | 2.2500 | 2.3100 | 2.3100 | 7,300 |
| 27 Dec 2023 | 2.3500 | 2.4300 | 2.2600 | 2.3500 | 2.3500 | 3,200 |
| 26 Dec 2023 | 2.5800 | 3.0900 | 2.2500 | 2.2500 | 2.2500 | 19,100 |
| 22 Dec 2023 | 2.3400 | 2.4300 | 2.2000 | 2.3000 | 2.3000 | 10,500 |
| 21 Dec 2023 | 2.1500 | 2.3800 | 2.1500 | 2.3400 | 2.3400 | 45,100 |
| 20 Dec 2023 | 1.9700 | 2.6000 | 1.8700 | 2.1500 | 2.1500 | 80,900 |
| 19 Dec 2023 | 1.7000 | 1.9700 | 1.7000 | 1.9700 | 1.9700 | 3,065,300 |
| 18 Dec 2023 | 1.9400 | 1.9700 | 1.9200 | 1.9700 | 1.9700 | 10,000 |
| 15 Dec 2023 | 1.7800 | 1.9400 | 1.7800 | 1.9400 | 1.9400 | 2,000 |
| 14 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1,000 |
| 13 Dec 2023 | 1.9300 | 1.9700 | 1.9300 | 1.9700 | 1.9700 | 700 |
| 12 Dec 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 10,000 |
| 11 Dec 2023 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | 1.8100 | 400 |
| 08 Dec 2023 | 1.7200 | 1.8800 | 1.7200 | 1.8300 | 1.8300 | 2,700 |
| 07 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 06 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 05 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 04 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 300 |
| 01 Dec 2023 | 1.9600 | 1.9600 | 1.7900 | 1.7900 | 1.7900 | 2,000 |
| 30 Nov 2023 | 1.7000 | 1.9700 | 1.7000 | 1.9700 | 1.9700 | 250,100 |
| 29 Nov 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 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.