Federal Home Loan Mortgage Corporation (FMCCM)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:37PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 24, 2024 | 5.23 | 5.70 | 5.23 | 5.70 | 5.70 | 1,500 |
| Apr 23, 2024 | 5.25 | 5.78 | 5.25 | 5.60 | 5.60 | 23,900 |
| Apr 22, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 19, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 18, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 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 | 100 |
| Apr 10, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 09, 2024 | 5.31 | 5.40 | 5.31 | 5.40 | 5.40 | 2,700 |
| Apr 08, 2024 | 5.36 | 5.69 | 5.25 | 5.69 | 5.69 | 6,400 |
| Apr 05, 2024 | 5.56 | 5.70 | 5.38 | 5.70 | 5.70 | 400 |
| Apr 04, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Apr 03, 2024 | 5.30 | 5.78 | 5.30 | 5.78 | 5.78 | 1,100 |
| Apr 02, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Apr 01, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 200 |
| Mar 28, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 27, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 26, 2024 | 5.57 | 5.69 | 5.50 | 5.50 | 5.50 | 3,500 |
| Mar 25, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 200 |
| Mar 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| Mar 21, 2024 | 5.50 | 5.85 | 5.50 | 5.85 | 5.85 | 1,100 |
| Mar 20, 2024 | 5.61 | 5.72 | 5.61 | 5.65 | 5.65 | 4,000 |
| Mar 19, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Mar 18, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 400 |
| Mar 15, 2024 | 5.43 | 5.58 | 5.43 | 5.58 | 5.58 | 400 |
| Mar 14, 2024 | 5.99 | 5.99 | 5.13 | 5.13 | 5.13 | 800 |
| Mar 13, 2024 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 6,700 |
| Mar 12, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Mar 11, 2024 | 5.70 | 5.73 | 5.70 | 5.73 | 5.73 | 2,100 |
| Mar 08, 2024 | 5.49 | 5.73 | 5.49 | 5.70 | 5.70 | 2,500 |
| Mar 07, 2024 | 5.39 | 5.49 | 5.39 | 5.47 | 5.47 | 1,100 |
| Mar 06, 2024 | 5.40 | 5.49 | 5.40 | 5.49 | 5.49 | 300 |
| Mar 05, 2024 | 5.25 | 5.50 | 5.01 | 5.49 | 5.49 | 6,700 |
| Mar 04, 2024 | 5.08 | 5.50 | 4.98 | 5.00 | 5.00 | 19,200 |
| Mar 01, 2024 | 5.20 | 5.30 | 5.06 | 5.30 | 5.30 | 1,300 |
| Feb 29, 2024 | 5.09 | 5.33 | 5.09 | 5.33 | 5.33 | 400 |
| Feb 28, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 100 |
| Feb 27, 2024 | 5.03 | 5.35 | 4.99 | 5.35 | 5.35 | 5,100 |
| Feb 26, 2024 | 5.06 | 5.45 | 5.03 | 5.17 | 5.17 | 2,100 |
| Feb 23, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 100 |
| Feb 22, 2024 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | 400 |
| Feb 21, 2024 | 4.89 | 5.03 | 4.89 | 5.03 | 5.03 | 1,000 |
| Feb 20, 2024 | 4.89 | 5.07 | 4.89 | 5.03 | 5.03 | 2,400 |
| Feb 16, 2024 | 4.87 | 5.25 | 4.87 | 5.25 | 5.25 | 6,200 |
| Feb 15, 2024 | 5.07 | 5.20 | 5.07 | 5.20 | 5.20 | 200 |
| Feb 14, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 100 |
| Feb 13, 2024 | 5.03 | 5.45 | 4.93 | 4.97 | 4.97 | 14,800 |
| Feb 12, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Feb 09, 2024 | 4.92 | 5.05 | 4.89 | 5.05 | 5.05 | 1,500 |
| Feb 08, 2024 | 4.96 | 5.17 | 4.93 | 5.06 | 5.06 | 3,800 |
| Feb 07, 2024 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | 1,500 |
| Feb 06, 2024 | 5.25 | 5.40 | 5.18 | 5.40 | 5.40 | 4,200 |
| Feb 05, 2024 | 5.38 | 5.59 | 5.10 | 5.23 | 5.23 | 3,200 |
| Feb 02, 2024 | 5.39 | 5.60 | 5.31 | 5.60 | 5.60 | 1,000 |
| Feb 01, 2024 | 5.46 | 5.60 | 5.32 | 5.46 | 5.46 | 600 |
| Jan 31, 2024 | 5.34 | 5.60 | 5.32 | 5.60 | 5.60 | 1,800 |
| Jan 30, 2024 | 5.55 | 5.57 | 5.55 | 5.57 | 5.57 | 216,400 |
| Jan 29, 2024 | 5.57 | 5.61 | 5.57 | 5.59 | 5.59 | 18,300 |
| Jan 26, 2024 | 5.45 | 5.59 | 5.45 | 5.55 | 5.55 | 18,800 |
| Jan 25, 2024 | 5.68 | 5.68 | 5.46 | 5.46 | 5.46 | 5,900 |
| Jan 24, 2024 | 5.71 | 5.75 | 5.68 | 5.74 | 5.74 | 12,000 |
| Jan 23, 2024 | 5.60 | 5.66 | 5.01 | 5.61 | 5.61 | 79,400 |
| Jan 22, 2024 | 5.50 | 5.60 | 5.45 | 5.60 | 5.60 | 250,000 |
| Jan 19, 2024 | 5.56 | 5.56 | 5.25 | 5.43 | 5.43 | 58,500 |
| Jan 18, 2024 | 5.00 | 5.50 | 4.96 | 5.32 | 5.32 | 32,300 |
| Jan 17, 2024 | 4.59 | 5.04 | 4.21 | 5.04 | 5.04 | 16,000 |
| Jan 16, 2024 | 4.35 | 4.59 | 4.35 | 4.59 | 4.59 | 15,500 |
| Jan 12, 2024 | 4.32 | 4.36 | 4.30 | 4.36 | 4.36 | 49,400 |
| Jan 11, 2024 | 4.20 | 4.32 | 4.20 | 4.30 | 4.30 | 48,800 |
| Jan 10, 2024 | 4.15 | 4.36 | 4.15 | 4.20 | 4.20 | 24,300 |
| Jan 09, 2024 | 4.09 | 4.15 | 4.08 | 4.15 | 4.15 | 22,000 |
| Jan 08, 2024 | 4.07 | 4.11 | 3.92 | 4.09 | 4.09 | 14,800 |
| Jan 05, 2024 | 4.07 | 4.13 | 3.99 | 4.00 | 4.00 | 37,800 |
| Jan 04, 2024 | 4.00 | 4.05 | 3.96 | 4.05 | 4.05 | 7,000 |
| Jan 03, 2024 | 4.00 | 4.04 | 3.81 | 3.92 | 3.92 | 6,500 |
| Jan 02, 2024 | 4.01 | 4.01 | 3.95 | 4.01 | 4.01 | 14,900 |
| Dec 29, 2023 | 4.03 | 4.03 | 3.12 | 3.89 | 3.89 | 2,841,400 |
| Dec 28, 2023 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Dec 27, 2023 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 400 |
| Dec 26, 2023 | 3.85 | 4.13 | 3.85 | 4.05 | 4.05 | 4,000 |
| Dec 22, 2023 | 3.75 | 3.83 | 3.61 | 3.75 | 3.75 | 6,800 |
| Dec 21, 2023 | 3.69 | 3.80 | 3.69 | 3.78 | 3.78 | 2,700 |
| Dec 20, 2023 | 3.30 | 3.64 | 3.27 | 3.63 | 3.63 | 2,200 |
| Dec 19, 2023 | 3.29 | 3.30 | 3.28 | 3.28 | 3.28 | 3,600 |
| Dec 18, 2023 | 3.12 | 3.28 | 3.12 | 3.28 | 3.28 | 300 |
| Dec 15, 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 300 |
| Dec 14, 2023 | 3.17 | 3.23 | 3.17 | 3.20 | 3.20 | 2,400 |
| Dec 13, 2023 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
| Dec 12, 2023 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
| Dec 11, 2023 | 3.16 | 3.16 | 2.89 | 2.89 | 2.89 | 1,800 |
| Dec 08, 2023 | 3.10 | 3.16 | 3.10 | 3.10 | 3.10 | 400 |
| Dec 07, 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| Dec 06, 2023 | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | 500 |
| Dec 05, 2023 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 200 |
| Dec 04, 2023 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | 200 |
| Dec 01, 2023 | 3.02 | 3.14 | 3.00 | 3.08 | 3.08 | 800 |
| *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.