Federal Home Loan Mortgage Corporation (FMCCH)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 200 |
| Apr 22, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Apr 19, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2,000 |
| Apr 18, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 300 |
| Apr 17, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 16, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 12, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 11, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 10, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 09, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 100 |
| Apr 08, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Apr 05, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Apr 04, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 400 |
| Apr 03, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 100 |
| Apr 02, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 01, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Mar 28, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Mar 27, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1,800 |
| Mar 26, 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 2,100 |
| Mar 25, 2024 | 5.98 | 5.98 | 5.63 | 5.75 | 5.75 | 2,300 |
| Mar 22, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Mar 21, 2024 | 5.78 | 6.10 | 5.75 | 6.10 | 6.10 | 6,100 |
| Mar 20, 2024 | 5.90 | 5.90 | 5.60 | 5.88 | 5.88 | 5,400 |
| Mar 19, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Mar 18, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 2,200 |
| Mar 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 14, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 800 |
| Mar 13, 2024 | 5.94 | 6.00 | 5.92 | 6.00 | 6.00 | 5,400 |
| Mar 12, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Mar 11, 2024 | 5.93 | 5.98 | 5.93 | 5.98 | 5.98 | 11,400 |
| Mar 08, 2024 | 5.73 | 5.80 | 5.73 | 5.80 | 5.80 | 101,100 |
| Mar 07, 2024 | 5.55 | 5.77 | 5.55 | 5.75 | 5.75 | 100,200 |
| Mar 06, 2024 | 5.74 | 5.95 | 5.74 | 5.75 | 5.75 | 121,100 |
| Mar 05, 2024 | 5.18 | 5.30 | 5.18 | 5.30 | 5.30 | 13,200 |
| Mar 04, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 300 |
| Mar 01, 2024 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | 400 |
| Feb 29, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 400 |
| Feb 28, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Feb 27, 2024 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 600 |
| Feb 26, 2024 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 600 |
| Feb 23, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 100 |
| Feb 22, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 21, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 20, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 16, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 15, 2024 | 5.38 | 5.50 | 5.34 | 5.50 | 5.50 | 10,400 |
| Feb 14, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Feb 13, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Feb 12, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Feb 09, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Feb 08, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Feb 07, 2024 | 5.52 | 5.52 | 5.05 | 5.05 | 5.05 | 5,100 |
| Feb 06, 2024 | 5.62 | 5.63 | 5.52 | 5.52 | 5.52 | 700 |
| Feb 05, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Feb 02, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Feb 01, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Jan 31, 2024 | 5.65 | 5.65 | 5.55 | 5.62 | 5.62 | 7,000 |
| Jan 30, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jan 29, 2024 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | 1,600 |
| Jan 26, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jan 25, 2024 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | 4,600 |
| Jan 24, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jan 23, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 600 |
| Jan 22, 2024 | 5.52 | 6.19 | 5.43 | 6.09 | 6.09 | 19,500 |
| Jan 19, 2024 | 5.24 | 5.52 | 5.22 | 5.52 | 5.52 | 6,000 |
| Jan 18, 2024 | 5.03 | 5.30 | 4.94 | 5.24 | 5.24 | 13,000 |
| Jan 17, 2024 | 4.95 | 5.03 | 4.84 | 5.03 | 5.03 | 5,200 |
| Jan 16, 2024 | 4.58 | 4.72 | 4.58 | 4.72 | 4.72 | 300 |
| Jan 12, 2024 | 4.43 | 4.53 | 4.43 | 4.53 | 4.53 | 3,900 |
| Jan 11, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 500 |
| Jan 10, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Jan 09, 2024 | 4.40 | 4.42 | 4.39 | 4.42 | 4.42 | 1,000 |
| Jan 08, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| Jan 05, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| Jan 04, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| Jan 03, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| Jan 02, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| Dec 29, 2023 | 4.32 | 4.41 | 4.11 | 4.11 | 4.11 | 1,500 |
| Dec 28, 2023 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | 700 |
| Dec 27, 2023 | 4.35 | 4.35 | 4.16 | 4.16 | 4.16 | 400 |
| Dec 26, 2023 | 4.05 | 4.46 | 4.05 | 4.05 | 4.05 | 7,800 |
| Dec 22, 2023 | 3.70 | 4.00 | 3.70 | 4.00 | 4.00 | 3,600 |
| Dec 21, 2023 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 600 |
| Dec 20, 2023 | 3.35 | 3.89 | 3.35 | 3.86 | 3.86 | 9,600 |
| Dec 19, 2023 | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | 394,400 |
| Dec 18, 2023 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - |
| Dec 15, 2023 | 3.21 | 3.21 | 3.15 | 3.19 | 3.19 | 600 |
| Dec 14, 2023 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | 7,100 |
| Dec 13, 2023 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 200 |
| Dec 12, 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 5,100 |
| Dec 11, 2023 | 3.09 | 3.16 | 3.09 | 3.10 | 3.10 | 1,200 |
| Dec 08, 2023 | 3.23 | 3.23 | 3.10 | 3.10 | 3.10 | 300 |
| Dec 07, 2023 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| Dec 06, 2023 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 100 |
| Dec 05, 2023 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - |
| Dec 04, 2023 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - |
| Dec 01, 2023 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | 6,500 |
| Nov 30, 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 55,000 |
| Nov 29, 2023 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.