Federal Home Loan Mortgage Corporation (FMCCN)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:40PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 06, 2022 | 3.9900 | 4.0200 | 3.9900 | 4.0200 | 4.0200 | 10,100 |
| Oct 05, 2022 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Oct 04, 2022 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Oct 03, 2022 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Sept 30, 2022 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 100 |
| Sept 29, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Sept 28, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Sept 27, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Sept 26, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Sept 23, 2022 | 4.6000 | 4.6800 | 4.5400 | 4.6000 | 4.6000 | 2,100 |
| Sept 22, 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 100 |
| Sept 21, 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Sept 20, 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 100 |
| Sept 19, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Sept 16, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 100 |
| Sept 15, 2022 | 4.2700 | 4.5000 | 4.2700 | 4.5000 | 4.5000 | 400 |
| Sept 14, 2022 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 100 |
| Sept 13, 2022 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Sept 12, 2022 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Sept 09, 2022 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 100 |
| Sept 08, 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Sept 07, 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Sept 06, 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Sept 02, 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Sept 01, 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Aug 31, 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 100 |
| Aug 30, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Aug 29, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Aug 26, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Aug 25, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Aug 24, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Aug 23, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Aug 22, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 300 |
| Aug 19, 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Aug 18, 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Aug 17, 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Aug 16, 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Aug 15, 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Aug 12, 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Aug 11, 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Aug 10, 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 100 |
| Aug 09, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Aug 08, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Aug 05, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 2,200 |
| Aug 04, 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Aug 03, 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Aug 02, 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Aug 01, 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jul 29, 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jul 28, 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jul 27, 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jul 26, 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 100 |
| Jul 25, 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Jul 22, 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Jul 21, 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Jul 20, 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Jul 19, 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 300 |
| Jul 18, 2022 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Jul 15, 2022 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Jul 14, 2022 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | 300 |
| Jul 13, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jul 12, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| Jul 11, 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Jul 08, 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Jul 07, 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Jul 06, 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Jul 05, 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Jul 01, 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 2,300 |
| Jun 30, 2022 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Jun 29, 2022 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Jun 28, 2022 | 3.9700 | 3.9900 | 3.9700 | 3.9900 | 3.9900 | 2,000 |
| Jun 27, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Jun 24, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 100 |
| Jun 23, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jun 22, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jun 21, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jun 17, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jun 16, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jun 15, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jun 14, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jun 13, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jun 10, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jun 09, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jun 08, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jun 07, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jun 06, 2022 | 4.6200 | 4.7500 | 4.5000 | 4.5000 | 4.5000 | 2,300 |
| Jun 03, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Jun 02, 2022 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | 4.6500 | 600 |
| Jun 01, 2022 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 2,000 |
| May 31, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| May 27, 2022 | 4.5900 | 4.6500 | 4.5900 | 4.6500 | 4.6500 | 400 |
| May 26, 2022 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 100 |
| May 25, 2022 | 4.3200 | 4.5300 | 4.2800 | 4.5300 | 4.5300 | 1,700 |
| May 24, 2022 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 200 |
| May 23, 2022 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| May 20, 2022 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| May 19, 2022 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| May 18, 2022 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 100 |
| May 17, 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| May 16, 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
