Canada markets open in 5 hours 36 minutes

Federal Home Loan Mortgage Corporation (FMCC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.2300-0.0700 (-5.38%)
At close: 03:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20241.30001.35001.23001.23001.23001,442,300
Apr 17, 20241.33001.37001.30001.30001.30001,491,600
Apr 16, 20241.34001.36001.25001.33001.33003,436,900
Apr 15, 20241.45001.46001.33001.36001.36001,813,500
Apr 12, 20241.49001.50001.43001.46001.46002,036,900
Apr 11, 20241.40001.51001.39001.49001.49001,863,100
Apr 10, 20241.45001.46001.36001.43001.43001,496,200
Apr 09, 20241.35001.50001.35001.47001.47003,440,900
Apr 08, 20241.20001.36001.16001.35001.35003,160,300
Apr 05, 20241.38001.38001.17001.22001.22004,774,700
Apr 04, 20241.41001.44001.36001.38001.38003,175,100
Apr 03, 20241.50001.50001.39001.41001.41002,584,600
Apr 02, 20241.46001.52001.40001.50001.50002,709,700
Apr 01, 20241.36001.52001.36001.51001.51003,709,200
Mar 28, 20241.60001.64001.34001.35001.35006,168,600
Mar 27, 20241.69001.75001.61001.62001.62003,185,000
Mar 26, 20241.65001.74001.62001.68001.68003,347,500
Mar 25, 20241.54001.66001.52001.62001.62002,300,500
Mar 22, 20241.68001.70001.45001.56001.56005,802,900
Mar 21, 20241.50001.68001.48001.67001.67007,278,000
Mar 20, 20241.38001.48001.37001.47001.47003,978,000
Mar 19, 20241.32001.38001.31001.36001.36002,461,300
Mar 18, 20241.23001.34001.23001.31001.31002,853,500
Mar 15, 20241.24001.25001.23001.23001.23001,008,300
Mar 14, 20241.22001.26001.20001.23001.23001,401,500
Mar 13, 20241.15001.22001.15001.21001.2100514,200
Mar 12, 20241.26001.26001.15001.17001.17002,612,700
Mar 11, 20241.19001.27001.18001.25001.25003,665,700
Mar 08, 20241.09001.22001.09001.17001.17003,725,300
Mar 07, 20241.10001.13001.08001.12001.12001,345,800
Mar 06, 20241.09001.10001.07001.10001.1000895,400
Mar 05, 20241.08001.09001.06001.09001.0900954,100
Mar 04, 20241.08001.09001.05001.07001.07001,087,600
Mar 01, 20241.09001.10001.08001.08001.0800788,600
Feb 29, 20241.09001.12001.08001.09001.0900587,400
Feb 28, 20241.10001.10001.08001.09001.0900584,000
Feb 27, 20241.12001.12001.07001.10001.10001,477,300
Feb 26, 20241.09001.14001.07001.07001.07002,619,900
Feb 23, 20241.05001.09001.04001.07001.07001,083,000
Feb 22, 20241.06001.08001.05001.08001.08001,097,100
Feb 21, 20241.08001.09001.07001.08001.0800658,100
Feb 20, 20241.09001.11001.05001.09001.09001,782,000
Feb 16, 20241.06001.09001.05001.06001.0600733,800
Feb 15, 20241.06001.13001.06001.06001.06001,116,600
Feb 14, 20241.08001.10001.05001.08001.08001,145,100
Feb 13, 20241.11001.11001.03001.08001.08001,485,100
Feb 12, 20241.11001.11001.07001.10001.1000932,500
Feb 09, 20241.06001.11001.05001.11001.11001,421,100
Feb 08, 20241.01001.07001.01001.07001.07001,625,500
Feb 07, 20241.01001.04000.99001.02001.02001,769,800
Feb 06, 20241.08001.10001.01001.02001.02001,593,100
Feb 05, 20241.09001.09001.05001.08001.0800693,700
Feb 02, 20241.06001.12001.05001.09001.09002,389,100
Feb 01, 20241.03001.06001.00001.05001.05002,019,600
Jan 31, 20241.06001.08001.02001.03001.03001,021,800
Jan 30, 20241.10001.13001.02001.07001.07001,512,100
Jan 29, 20241.10001.17001.08001.10001.10003,645,200
Jan 26, 20241.05001.11000.99001.09001.09002,040,400
Jan 25, 20241.20001.22000.98001.05001.05005,876,100
Jan 24, 20241.15001.24001.14001.19001.19003,864,100
Jan 23, 20241.12001.19001.06001.14001.14003,918,400
Jan 22, 20240.95001.17000.91001.13001.13008,072,600
Jan 19, 20240.91000.95000.89000.95000.95001,832,600
Jan 18, 20240.90000.93000.86000.90000.90002,109,500
Jan 17, 20240.83000.89000.82000.88000.88001,587,700
Jan 16, 20240.81000.84000.80000.83000.83001,715,900
Jan 12, 20240.79000.82000.77000.80000.8000566,600
Jan 11, 20240.82000.83000.78000.79000.7900965,300
Jan 10, 20240.83000.83000.82000.82000.8200441,200
Jan 09, 20240.81000.83000.81000.83000.8300396,600
Jan 08, 20240.81000.84000.81000.83000.8300605,900
Jan 05, 20240.80000.84000.80000.81000.8100655,900
Jan 04, 20240.80000.83000.77000.80000.8000996,800
Jan 03, 20240.81000.82000.77000.79000.7900916,300
Jan 02, 20240.86000.88000.79000.81000.81001,750,000
Dec 29, 20230.79000.92000.79000.85000.85003,487,700
Dec 28, 20230.77000.84000.76000.80000.80002,512,400
Dec 27, 20230.90000.91000.74000.76000.76007,513,900
Dec 26, 20230.78000.93000.74000.90000.90008,733,400
Dec 22, 20230.68000.78000.67000.73000.73005,760,200
Dec 21, 20230.67000.69000.66000.68000.68001,121,700
Dec 20, 20230.66000.67000.66000.66000.6600871,700
Dec 19, 20230.64000.67000.64000.66000.66001,004,500
Dec 18, 20230.62000.65000.62000.64000.64001,254,000
Dec 15, 20230.64000.64000.63000.63000.6300651,200
Dec 14, 20230.64000.65000.63000.63000.6300753,100
Dec 13, 20230.65000.66000.64000.64000.6400482,800
Dec 12, 20230.64000.66000.63000.66000.6600389,400
Dec 11, 20230.66000.66000.64000.64000.6400555,600
Dec 08, 20230.66000.66000.64000.65000.6500353,200
Dec 07, 20230.66000.67000.64000.65000.6500503,200
Dec 06, 20230.64000.66000.64000.66000.6600463,400
Dec 05, 20230.66000.66000.64000.64000.6400290,100
Dec 04, 20230.65000.66000.65000.65000.6500288,500
Dec 01, 20230.66000.67000.65000.66000.6600297,700
Nov 30, 20230.66000.68000.64000.66000.6600578,200
Nov 29, 20230.64000.67000.64000.66000.6600847,500
Nov 28, 20230.64000.66000.63000.65000.6500713,600
Nov 27, 20230.64000.64000.62000.64000.6400392,500
Nov 24, 20230.64000.64000.63000.64000.640093,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...