Federal Home Loan Mortgage Corporation (FMCCJ)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:20AM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 1,200 |
| Apr 12, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Apr 11, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Apr 10, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Apr 09, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Apr 08, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Apr 05, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 300 |
| Apr 04, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Apr 03, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Apr 02, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Apr 01, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Mar 28, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Mar 27, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Mar 26, 2024 | 5.23 | 5.42 | 5.20 | 5.33 | 5.33 | 4,200 |
| Mar 25, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,100 |
| Mar 22, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 100 |
| Mar 21, 2024 | 5.70 | 5.89 | 5.70 | 5.80 | 5.80 | 1,100 |
| Mar 20, 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 500 |
| Mar 19, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Mar 18, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Mar 15, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Mar 14, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 200 |
| Mar 13, 2024 | 5.62 | 5.70 | 5.62 | 5.70 | 5.70 | 1,300 |
| Mar 12, 2024 | 5.64 | 5.64 | 5.49 | 5.49 | 5.49 | 1,000 |
| Mar 11, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 300 |
| Mar 08, 2024 | 5.44 | 5.49 | 5.44 | 5.49 | 5.49 | 500 |
| Mar 07, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Mar 06, 2024 | 5.25 | 5.25 | 5.06 | 5.06 | 5.06 | 600 |
| Mar 05, 2024 | 5.20 | 5.22 | 5.20 | 5.20 | 5.20 | 6,200 |
| Mar 04, 2024 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | 1,500 |
| Mar 01, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 100 |
| Feb 29, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 28, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 27, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
| Feb 26, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
| Feb 23, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Feb 22, 2024 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | 500 |
| Feb 21, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| Feb 20, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 100 |
| Feb 16, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Feb 15, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Feb 14, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Feb 13, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Feb 12, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Feb 09, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 200 |
| Feb 08, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Feb 07, 2024 | 4.91 | 4.91 | 4.86 | 4.86 | 4.86 | 300 |
| Feb 06, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 05, 2024 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 900 |
| Feb 02, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 01, 2024 | 5.44 | 5.61 | 5.30 | 5.30 | 5.30 | 1,100 |
| Jan 31, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Jan 30, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 100 |
| Jan 29, 2024 | 5.52 | 5.65 | 5.40 | 5.40 | 5.40 | 500 |
| Jan 26, 2024 | 5.35 | 6.00 | 5.35 | 5.42 | 5.42 | 2,400 |
| Jan 25, 2024 | 5.61 | 5.61 | 5.30 | 5.30 | 5.30 | 3,500 |
| Jan 24, 2024 | 5.78 | 5.85 | 5.45 | 5.75 | 5.75 | 2,200 |
| Jan 23, 2024 | 5.90 | 6.00 | 5.48 | 6.00 | 6.00 | 2,000 |
| Jan 22, 2024 | 5.51 | 5.86 | 5.37 | 5.86 | 5.86 | 3,900 |
| Jan 19, 2024 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 600 |
| Jan 18, 2024 | 5.00 | 5.27 | 4.83 | 5.27 | 5.27 | 6,300 |
| Jan 17, 2024 | 4.52 | 4.86 | 4.52 | 4.84 | 4.84 | 6,200 |
| Jan 16, 2024 | 4.37 | 4.57 | 4.34 | 4.55 | 4.55 | 1,800 |
| Jan 12, 2024 | 4.22 | 4.39 | 4.22 | 4.35 | 4.35 | 6,400 |
| Jan 11, 2024 | 4.16 | 4.27 | 4.16 | 4.27 | 4.27 | 1,100 |
| Jan 10, 2024 | 4.16 | 4.21 | 4.08 | 4.16 | 4.16 | 1,300 |
| Jan 09, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| Jan 08, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| Jan 05, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| Jan 04, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 400 |
| Jan 03, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| Jan 02, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1,000 |
| Dec 29, 2023 | 3.94 | 4.05 | 3.89 | 4.05 | 4.05 | 1,400 |
| Dec 28, 2023 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 700 |
| Dec 27, 2023 | 3.92 | 4.05 | 3.90 | 3.94 | 3.94 | 2,400 |
| Dec 26, 2023 | 3.74 | 4.05 | 3.74 | 4.00 | 4.00 | 5,800 |
| Dec 22, 2023 | 3.78 | 3.80 | 3.73 | 3.79 | 3.79 | 10,200 |
| Dec 21, 2023 | 3.58 | 3.88 | 3.58 | 3.87 | 3.87 | 3,000 |
| Dec 20, 2023 | 3.20 | 3.68 | 3.16 | 3.68 | 3.68 | 25,900 |
| Dec 19, 2023 | 3.25 | 3.25 | 3.12 | 3.14 | 3.14 | 9,400 |
| Dec 18, 2023 | 3.11 | 3.25 | 2.94 | 3.25 | 3.25 | 11,300 |
| Dec 15, 2023 | 3.20 | 3.22 | 3.19 | 3.19 | 3.19 | 600 |
| Dec 14, 2023 | 3.15 | 3.18 | 3.14 | 3.16 | 3.16 | 6,800 |
| Dec 13, 2023 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | 1,000 |
| Dec 12, 2023 | 3.15 | 3.15 | 3.13 | 3.14 | 3.14 | 6,500 |
| Dec 11, 2023 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - |
| Dec 08, 2023 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 200 |
| Dec 07, 2023 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - |
| Dec 06, 2023 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 100 |
| Dec 05, 2023 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 200 |
| Dec 04, 2023 | 3.08 | 3.15 | 3.06 | 3.15 | 3.15 | 600 |
| Dec 01, 2023 | 3.06 | 3.06 | 3.00 | 3.06 | 3.06 | 1,400 |
| Nov 30, 2023 | 3.10 | 3.10 | 2.96 | 2.96 | 2.96 | 1,100 |
| Nov 29, 2023 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | 900 |
| Nov 28, 2023 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 400 |
| Nov 27, 2023 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - |
| Nov 24, 2023 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - |
| Nov 22, 2023 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 800 |
| Nov 21, 2023 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - |
| Nov 20, 2023 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - |
| *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.