Federal Home Loan Mortgage Corporation (FMCCK)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Apr 17, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Apr 16, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Apr 15, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Apr 12, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Apr 11, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Apr 10, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Apr 09, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Apr 08, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 100 |
| Apr 05, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Apr 04, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Apr 03, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Apr 02, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Apr 01, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 200 |
| Mar 28, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Mar 27, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Mar 26, 2024 | 5.95 | 5.95 | 5.67 | 5.67 | 5.67 | 1,000 |
| Mar 25, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1,600 |
| Mar 22, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 200 |
| Mar 21, 2024 | 5.93 | 6.01 | 5.93 | 6.01 | 6.01 | 2,600 |
| Mar 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 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 | - |
| Mar 13, 2024 | 5.98 | 6.02 | 5.65 | 6.00 | 6.00 | 9,600 |
| Mar 12, 2024 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | 800 |
| Mar 11, 2024 | 5.63 | 6.00 | 5.62 | 6.00 | 6.00 | 6,500 |
| Mar 08, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,000 |
| Mar 07, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 100 |
| Mar 06, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Mar 05, 2024 | 5.10 | 5.40 | 5.08 | 5.40 | 5.40 | 900 |
| Mar 04, 2024 | 5.30 | 5.30 | 5.03 | 5.28 | 5.28 | 12,300 |
| Mar 01, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 29, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 28, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 27, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 26, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 500 |
| Feb 23, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Feb 22, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Feb 21, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Feb 20, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 100 |
| Feb 16, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Feb 15, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Feb 14, 2024 | 5.30 | 5.48 | 5.30 | 5.48 | 5.48 | 3,700 |
| Feb 13, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Feb 12, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Feb 09, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Feb 08, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Feb 07, 2024 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | 1,800 |
| Feb 06, 2024 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | 1,600 |
| Feb 05, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Feb 02, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Feb 01, 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 600 |
| Jan 31, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jan 30, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1,500 |
| Jan 29, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jan 26, 2024 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | 2,000 |
| Jan 25, 2024 | 5.85 | 5.85 | 5.40 | 5.75 | 5.75 | 116,100 |
| Jan 24, 2024 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 26,400 |
| Jan 23, 2024 | 5.95 | 6.05 | 5.60 | 5.87 | 5.87 | 28,700 |
| Jan 22, 2024 | 5.58 | 5.92 | 5.52 | 5.92 | 5.92 | 55,300 |
| Jan 19, 2024 | 5.40 | 5.44 | 5.39 | 5.44 | 5.44 | 75,500 |
| Jan 18, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 300 |
| Jan 17, 2024 | 4.66 | 5.04 | 4.66 | 5.04 | 5.04 | 50,800 |
| Jan 16, 2024 | 4.50 | 4.70 | 4.45 | 4.68 | 4.68 | 62,400 |
| Jan 12, 2024 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | 1,300 |
| Jan 11, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Jan 10, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2,500 |
| Jan 09, 2024 | 4.25 | 4.38 | 4.25 | 4.38 | 4.38 | 200 |
| Jan 08, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jan 05, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jan 04, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 200 |
| Jan 03, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Jan 02, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Dec 29, 2023 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 100 |
| Dec 28, 2023 | 4.54 | 4.54 | 4.38 | 4.38 | 4.38 | 4,200 |
| Dec 27, 2023 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 900 |
| Dec 26, 2023 | 4.13 | 4.55 | 4.13 | 4.40 | 4.40 | 700 |
| Dec 22, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2,100 |
| Dec 21, 2023 | 4.01 | 4.01 | 3.81 | 4.01 | 4.01 | 4,800 |
| Dec 20, 2023 | 3.50 | 3.87 | 3.50 | 3.87 | 3.87 | 3,900 |
| Dec 19, 2023 | 3.09 | 3.50 | 3.09 | 3.50 | 3.50 | 276,700 |
| Dec 18, 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 100 |
| Dec 15, 2023 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 100 |
| Dec 14, 2023 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2,200 |
| Dec 13, 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 800 |
| Dec 12, 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2,900 |
| Dec 11, 2023 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 100 |
| Dec 08, 2023 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 400 |
| Dec 07, 2023 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | 1,200 |
| Dec 06, 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 100 |
| Dec 05, 2023 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
| Dec 04, 2023 | 3.13 | 3.21 | 3.13 | 3.21 | 3.21 | 1,200 |
| Dec 01, 2023 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 100 |
| Nov 30, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Nov 29, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Nov 28, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Nov 27, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Nov 24, 2023 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | 300 |
| *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.