Federal Home Loan Mortgage Corporation (FMCCN)
OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 10, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 100 |
| Sept 09, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 100 |
| Sept 06, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 100 |
| Sept 05, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Sept 04, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Sept 03, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Aug 30, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Aug 29, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Aug 28, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Aug 27, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Aug 26, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Aug 23, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Aug 22, 2024 | 5.43 | 5.80 | 5.42 | 5.80 | 5.80 | 6,300 |
| Aug 21, 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 900 |
| Aug 20, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1,000 |
| Aug 19, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 100 |
| Aug 16, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Aug 15, 2024 | 5.25 | 5.33 | 5.25 | 5.33 | 5.33 | 4,200 |
| Aug 14, 2024 | 5.25 | 5.25 | 5.13 | 5.25 | 5.25 | 1,700 |
| Aug 13, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Aug 12, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Aug 09, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 300 |
| Aug 08, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Aug 07, 2024 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | 200 |
| Aug 06, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Aug 05, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Aug 02, 2024 | 5.77 | 5.77 | 5.22 | 5.22 | 5.22 | 3,400 |
| Aug 01, 2024 | 6.30 | 6.30 | 5.97 | 5.97 | 5.97 | 2,800 |
| Jul 31, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Jul 30, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Jul 29, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Jul 26, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Jul 25, 2024 | 6.54 | 6.90 | 6.54 | 6.60 | 6.60 | 3,600 |
| Jul 24, 2024 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | 1,400 |
| Jul 23, 2024 | 6.96 | 7.04 | 6.86 | 6.98 | 6.98 | 1,600 |
| Jul 22, 2024 | 6.66 | 6.66 | 6.54 | 6.54 | 6.54 | 3,500 |
| Jul 19, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Jul 18, 2024 | 7.41 | 7.41 | 7.39 | 7.39 | 7.39 | 1,800 |
| Jul 17, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 500 |
| Jul 16, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Jul 15, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 2,100 |
| Jul 12, 2024 | 7.19 | 7.39 | 7.02 | 7.05 | 7.05 | 8,000 |
| Jul 11, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 09, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 08, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 05, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,400 |
| Jul 03, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 100 |
| Jul 02, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Jul 01, 2024 | 6.99 | 7.12 | 6.99 | 7.10 | 7.10 | 6,900 |
| Jun 28, 2024 | 6.83 | 6.99 | 6.83 | 6.99 | 6.99 | 500 |
| Jun 27, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Jun 26, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 100 |
| Jun 25, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1,000 |
| Jun 24, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Jun 21, 2024 | 6.60 | 6.65 | 6.45 | 6.65 | 6.65 | 2,700 |
| Jun 20, 2024 | 6.52 | 6.56 | 6.52 | 6.52 | 6.52 | 300 |
| Jun 18, 2024 | 6.50 | 6.60 | 6.50 | 6.52 | 6.52 | 400 |
| Jun 17, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jun 14, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jun 13, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jun 12, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jun 11, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jun 10, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jun 07, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 700 |
| Jun 06, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jun 05, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jun 04, 2024 | 6.98 | 6.99 | 6.90 | 6.98 | 6.98 | 2,900 |
| Jun 03, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| May 31, 2024 | 6.73 | 6.98 | 6.73 | 6.98 | 6.98 | 200 |
| May 30, 2024 | 6.65 | 6.86 | 6.61 | 6.86 | 6.86 | 2,800 |
| May 29, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 500 |
| May 28, 2024 | 6.49 | 6.59 | 6.40 | 6.59 | 6.59 | 1,000 |
| May 24, 2024 | 6.37 | 6.50 | 6.25 | 6.50 | 6.50 | 1,600 |
| May 23, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| May 22, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 200 |
| May 21, 2024 | 6.35 | 6.38 | 6.33 | 6.34 | 6.34 | 1,400 |
| May 20, 2024 | 5.98 | 6.38 | 5.98 | 6.38 | 6.38 | 6,800 |
| May 17, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,300 |
| May 16, 2024 | 5.95 | 5.95 | 5.54 | 5.93 | 5.93 | 900 |
| May 15, 2024 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | 1,700 |
| May 14, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| May 13, 2024 | 5.48 | 5.52 | 5.48 | 5.52 | 5.52 | 500 |
| May 10, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| May 09, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| May 08, 2024 | 5.67 | 5.78 | 5.67 | 5.70 | 5.70 | 1,300 |
| May 07, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 06, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 03, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 02, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 01, 2024 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 200 |
| Apr 30, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 29, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 26, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 25, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 24, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 23, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 22, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 19, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 18, 2024 | 5.31 | 5.31 | 5.23 | 5.23 | 5.23 | 700 |
| *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.