Federal Home Loan Mortgage Corporation (FMCKN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:24AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 30 Apr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 500 |
| 29 Apr 2024 | 3.0000 | 3.2100 | 3.0000 | 3.2100 | 3.2100 | 300 |
| 26 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 25 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 24 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 23 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1,500 |
| 22 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 19 Apr 2024 | 2.9000 | 3.2500 | 2.9000 | 3.2400 | 3.2400 | 102,300 |
| 18 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 500 |
| 17 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 16 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 400 |
| 15 Apr 2024 | 3.1600 | 3.2200 | 3.1100 | 3.1500 | 3.1500 | 2,600 |
| 12 Apr 2024 | 3.2700 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 1,300 |
| 11 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 10 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 500 |
| 09 Apr 2024 | 3.1500 | 3.1500 | 3.0100 | 3.0100 | 3.0100 | 2,200 |
| 08 Apr 2024 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 2,800 |
| 05 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 500 |
| 04 Apr 2024 | 3.1500 | 3.1700 | 3.0000 | 3.0000 | 3.0000 | 800 |
| 03 Apr 2024 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 1,500 |
| 02 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 01 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 500 |
| 28 Mar 2024 | 3.1500 | 3.2400 | 3.0000 | 3.2000 | 3.2000 | 6,700 |
| 27 Mar 2024 | 3.1000 | 3.2400 | 3.0900 | 3.2400 | 3.2400 | 1,500 |
| 26 Mar 2024 | 3.1300 | 3.2300 | 3.1300 | 3.2300 | 3.2300 | 5,500 |
| 25 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 22 Mar 2024 | 3.1200 | 3.3200 | 3.1200 | 3.3200 | 3.3200 | 2,700 |
| 21 Mar 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 1,500 |
| 20 Mar 2024 | 3.3500 | 3.3500 | 3.3100 | 3.3500 | 3.3500 | 2,300 |
| 19 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 300 |
| 18 Mar 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 15 Mar 2024 | 3.1500 | 3.2900 | 3.1500 | 3.2900 | 3.2900 | 1,200 |
| 14 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 300 |
| 13 Mar 2024 | 3.3900 | 3.3900 | 3.2500 | 3.3300 | 3.3300 | 800 |
| 12 Mar 2024 | 3.2600 | 3.4200 | 3.2600 | 3.4100 | 3.4100 | 2,600 |
| 11 Mar 2024 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | 3.4000 | 1,900 |
| 08 Mar 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3200 | 3.3200 | 2,900 |
| 07 Mar 2024 | 3.1000 | 3.1700 | 3.1000 | 3.1700 | 3.1700 | 700 |
| 06 Mar 2024 | 3.0700 | 3.1000 | 3.0700 | 3.1000 | 3.1000 | 400 |
| 05 Mar 2024 | 2.8900 | 3.0300 | 2.8900 | 2.9800 | 2.9800 | 6,000 |
| 04 Mar 2024 | 2.8800 | 2.8800 | 2.8700 | 2.8700 | 2.8700 | 5,100 |
| 01 Mar 2024 | 2.7500 | 2.8200 | 2.7500 | 2.8200 | 2.8200 | 1,100 |
| 29 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 500 |
| 28 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 700 |
| 27 Feb 2024 | 2.7500 | 2.8500 | 2.7500 | 2.8500 | 2.8500 | 500 |
| 26 Feb 2024 | 2.8200 | 2.8900 | 2.7500 | 2.7500 | 2.7500 | 1,200 |
| 23 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 22 Feb 2024 | 2.7500 | 2.8600 | 2.7200 | 2.8000 | 2.8000 | 6,300 |
| 21 Feb 2024 | 2.8900 | 2.8900 | 2.7000 | 2.8100 | 2.8100 | 7,200 |
| 20 Feb 2024 | 2.8200 | 2.8800 | 2.7500 | 2.8600 | 2.8600 | 3,300 |
| 16 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 5,100 |
| 15 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 14 Feb 2024 | 2.8400 | 2.8600 | 2.8100 | 2.8600 | 2.8600 | 1,100 |
| 13 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 12 Feb 2024 | 2.8500 | 2.8500 | 2.6500 | 2.8500 | 2.8500 | 2,100 |
| 09 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 500 |
| 08 Feb 2024 | 2.8000 | 2.8000 | 2.6500 | 2.6500 | 2.6500 | 2,600 |
| 07 Feb 2024 | 2.6500 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 1,200 |
| 06 Feb 2024 | 2.7000 | 2.8500 | 2.6800 | 2.7900 | 2.7900 | 10,900 |
| 05 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 02 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 01 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 31 Jan 2024 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 300 |
| 30 Jan 2024 | 3.0500 | 3.0500 | 2.9000 | 3.0200 | 3.0200 | 2,500 |
| 29 Jan 2024 | 2.9500 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 85,000 |
| 26 Jan 2024 | 2.9200 | 3.0200 | 2.9200 | 3.0100 | 3.0100 | 1,400 |
| 25 Jan 2024 | 3.1300 | 3.1300 | 3.0600 | 3.1000 | 3.1000 | 2,200 |
| 24 Jan 2024 | 3.2000 | 3.2500 | 3.1500 | 3.2200 | 3.2200 | 66,900 |
| 23 Jan 2024 | 3.2000 | 3.2000 | 2.9600 | 3.0100 | 3.0100 | 9,000 |
| 22 Jan 2024 | 3.0000 | 3.0500 | 2.9700 | 3.0500 | 3.0500 | 48,100 |
| 19 Jan 2024 | 2.9300 | 3.0000 | 2.9300 | 3.0000 | 3.0000 | 9,000 |
| 18 Jan 2024 | 2.7700 | 2.9500 | 2.7700 | 2.9500 | 2.9500 | 47,600 |
| 17 Jan 2024 | 2.6000 | 2.7500 | 2.6000 | 2.7100 | 2.7100 | 31,200 |
| 16 Jan 2024 | 2.4500 | 2.5000 | 2.4300 | 2.5000 | 2.5000 | 37,700 |
| 12 Jan 2024 | 2.3100 | 2.4900 | 2.3100 | 2.4900 | 2.4900 | 16,200 |
| 11 Jan 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 10 Jan 2024 | 2.4500 | 2.4900 | 2.4500 | 2.4900 | 2.4900 | 500 |
| 09 Jan 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| 08 Jan 2024 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 5,100 |
| 05 Jan 2024 | 2.3300 | 2.3300 | 2.2500 | 2.3000 | 2.3000 | 6,300 |
| 04 Jan 2024 | 2.2400 | 2.4700 | 2.2400 | 2.4600 | 2.4600 | 1,900 |
| 03 Jan 2024 | 2.5000 | 2.5200 | 2.4400 | 2.4400 | 2.4400 | 10,800 |
| 02 Jan 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 29 Dec 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 28 Dec 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 200 |
| 27 Dec 2023 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
| 26 Dec 2023 | 2.2400 | 2.4700 | 2.2400 | 2.4700 | 2.4700 | 4,400 |
| 22 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 1,900 |
| 21 Dec 2023 | 2.2000 | 2.2300 | 2.1500 | 2.2300 | 2.2300 | 4,100 |
| 20 Dec 2023 | 1.9100 | 2.0800 | 1.9100 | 2.0800 | 2.0800 | 11,800 |
| 19 Dec 2023 | 1.8100 | 1.9000 | 1.7700 | 1.9000 | 1.9000 | 294,400 |
| 18 Dec 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 800 |
| 15 Dec 2023 | 1.7300 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 3,600 |
| 14 Dec 2023 | 1.8400 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 2,000 |
| 13 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 12 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 400 |
| 11 Dec 2023 | 1.7300 | 1.7900 | 1.7100 | 1.7900 | 1.7900 | 147,700 |
| 08 Dec 2023 | 1.7700 | 1.8500 | 1.7700 | 1.8200 | 1.8200 | 1,300 |
| 07 Dec 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.