Federal Home Loan Mortgage Corporation (FMCKP)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:51PM 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 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 25 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 24 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 23 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 22 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 19 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 18 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 17 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 8,600 |
| 16 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 900 |
| 15 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 12 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 11 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 100 |
| 10 Apr 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 09 Apr 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 200 |
| 08 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 600 |
| 05 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 04 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 03 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 02 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 01 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 200 |
| 28 Mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 27 Mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 300 |
| 26 Mar 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 200 |
| 25 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 22 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 21 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 500 |
| 20 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 19 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 18 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 15 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 600 |
| 14 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 13 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 12 Mar 2024 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | 1,800 |
| 11 Mar 2024 | 6.05 | 6.27 | 6.05 | 6.11 | 6.11 | 41,500 |
| 08 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 500 |
| 07 Mar 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 06 Mar 2024 | 5.65 | 5.72 | 5.65 | 5.72 | 5.72 | 2,200 |
| 05 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 04 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 01 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 29 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 28 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 27 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 26 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 23 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 22 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 21 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 20 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 16 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 15 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 14 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5,400 |
| 13 Feb 2024 | 5.23 | 5.24 | 5.15 | 5.24 | 5.24 | 1,700 |
| 12 Feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 400 |
| 09 Feb 2024 | 5.00 | 5.08 | 5.00 | 5.04 | 5.04 | 700 |
| 08 Feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 07 Feb 2024 | 5.40 | 5.40 | 5.00 | 5.08 | 5.08 | 21,800 |
| 06 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 100 |
| 05 Feb 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 02 Feb 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 01 Feb 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 31 Jan 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 30 Jan 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 29 Jan 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 200 |
| 26 Jan 2024 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 2,400 |
| 25 Jan 2024 | 5.76 | 5.90 | 5.40 | 5.55 | 5.55 | 127,700 |
| 24 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 23 Jan 2024 | 5.99 | 6.02 | 5.76 | 5.88 | 5.88 | 27,500 |
| 22 Jan 2024 | 5.51 | 6.00 | 5.49 | 5.90 | 5.90 | 33,200 |
| 19 Jan 2024 | 5.40 | 5.49 | 5.35 | 5.49 | 5.49 | 28,600 |
| 18 Jan 2024 | 5.09 | 5.26 | 5.09 | 5.26 | 5.26 | 27,100 |
| 17 Jan 2024 | 4.70 | 4.95 | 4.68 | 4.95 | 4.95 | 117,800 |
| 16 Jan 2024 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 28,000 |
| 12 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 100 |
| 11 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 10 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 100 |
| 09 Jan 2024 | 4.42 | 4.49 | 4.24 | 4.49 | 4.49 | 4,300 |
| 08 Jan 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 05 Jan 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 100 |
| 04 Jan 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 03 Jan 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 02 Jan 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 29 Dec 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2,800 |
| 28 Dec 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 27 Dec 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 500 |
| 26 Dec 2023 | 4.13 | 4.42 | 4.13 | 4.25 | 4.25 | 15,100 |
| 22 Dec 2023 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 900 |
| 21 Dec 2023 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 100 |
| 20 Dec 2023 | 3.41 | 3.84 | 3.41 | 3.84 | 3.84 | 8,100 |
| 19 Dec 2023 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| 18 Dec 2023 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | 300 |
| 15 Dec 2023 | 3.27 | 3.27 | 3.22 | 3.22 | 3.22 | 800 |
| 14 Dec 2023 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | 1,100 |
| 13 Dec 2023 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - |
| 12 Dec 2023 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 100 |
| 11 Dec 2023 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| 08 Dec 2023 | 3.20 | 3.20 | 3.10 | 3.13 | 3.13 | 5,300 |
| 07 Dec 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| 06 Dec 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| 05 Dec 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| 04 Dec 2023 | 3.00 | 3.18 | 3.00 | 3.18 | 3.18 | 3,300 |
| *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.