Canada markets open in 3 hours 19 minutes

Federal Home Loan Mortgage Corporation (FMCCN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.0200+0.1300 (+3.34%)
At close: 01:40PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20223.99004.02003.99004.02004.020010,100
Oct 05, 20223.89003.89003.89003.89003.8900-
Oct 04, 20223.89003.89003.89003.89003.8900-
Oct 03, 20223.89003.89003.89003.89003.8900-
Sept 30, 20223.89003.89003.89003.89003.8900100
Sept 29, 20224.60004.60004.60004.60004.6000-
Sept 28, 20224.60004.60004.60004.60004.6000-
Sept 27, 20224.60004.60004.60004.60004.6000-
Sept 26, 20224.60004.60004.60004.60004.6000-
Sept 23, 20224.60004.68004.54004.60004.60002,100
Sept 22, 20224.58004.58004.58004.58004.5800100
Sept 21, 20224.52004.52004.52004.52004.5200-
Sept 20, 20224.52004.52004.52004.52004.5200100
Sept 19, 20224.50004.50004.50004.50004.5000-
Sept 16, 20224.50004.50004.50004.50004.5000100
Sept 15, 20224.27004.50004.27004.50004.5000400
Sept 14, 20224.45004.45004.45004.45004.4500100
Sept 13, 20224.08004.08004.08004.08004.0800-
Sept 12, 20224.08004.08004.08004.08004.0800-
Sept 09, 20224.08004.08004.08004.08004.0800100
Sept 08, 20224.06004.06004.06004.06004.0600-
Sept 07, 20224.06004.06004.06004.06004.0600-
Sept 06, 20224.06004.06004.06004.06004.0600-
Sept 02, 20224.06004.06004.06004.06004.0600-
Sept 01, 20224.06004.06004.06004.06004.0600-
Aug 31, 20224.06004.06004.06004.06004.0600100
Aug 30, 20223.90003.90003.90003.90003.9000-
Aug 29, 20223.90003.90003.90003.90003.9000-
Aug 26, 20223.90003.90003.90003.90003.9000-
Aug 25, 20223.90003.90003.90003.90003.9000-
Aug 24, 20223.90003.90003.90003.90003.9000-
Aug 23, 20223.90003.90003.90003.90003.9000-
Aug 22, 20223.90003.90003.90003.90003.9000300
Aug 19, 20223.92003.92003.92003.92003.9200-
Aug 18, 20223.92003.92003.92003.92003.9200-
Aug 17, 20223.92003.92003.92003.92003.9200-
Aug 16, 20223.92003.92003.92003.92003.9200-
Aug 15, 20223.92003.92003.92003.92003.9200-
Aug 12, 20223.92003.92003.92003.92003.9200-
Aug 11, 20223.92003.92003.92003.92003.9200-
Aug 10, 20223.92003.92003.92003.92003.9200100
Aug 09, 20223.40003.40003.40003.40003.4000-
Aug 08, 20223.40003.40003.40003.40003.4000-
Aug 05, 20223.40003.40003.40003.40003.40002,200
Aug 04, 20223.56003.56003.56003.56003.5600-
Aug 03, 20223.56003.56003.56003.56003.5600-
Aug 02, 20223.56003.56003.56003.56003.5600-
Aug 01, 20223.56003.56003.56003.56003.5600-
Jul 29, 20223.56003.56003.56003.56003.5600-
Jul 28, 20223.56003.56003.56003.56003.5600-
Jul 27, 20223.56003.56003.56003.56003.5600-
Jul 26, 20223.56003.56003.56003.56003.5600100
Jul 25, 20224.16004.16004.16004.16004.1600-
Jul 22, 20224.16004.16004.16004.16004.1600-
Jul 21, 20224.16004.16004.16004.16004.1600-
Jul 20, 20224.16004.16004.16004.16004.1600-
Jul 19, 20224.16004.16004.16004.16004.1600300
Jul 18, 20223.86003.86003.86003.86003.8600-
Jul 15, 20223.86003.86003.86003.86003.8600-
Jul 14, 20223.90003.90003.86003.86003.8600300
Jul 13, 20224.00004.00004.00004.00004.0000-
Jul 12, 20224.00004.00004.00004.00004.0000100
Jul 11, 20224.26004.26004.26004.26004.2600-
Jul 08, 20224.26004.26004.26004.26004.2600-
Jul 07, 20224.26004.26004.26004.26004.2600-
Jul 06, 20224.26004.26004.26004.26004.2600-
Jul 05, 20224.26004.26004.26004.26004.2600-
Jul 01, 20224.26004.26004.26004.26004.26002,300
Jun 30, 20223.99003.99003.99003.99003.9900-
Jun 29, 20223.99003.99003.99003.99003.9900-
Jun 28, 20223.97003.99003.97003.99003.99002,000
Jun 27, 20224.27004.27004.27004.27004.2700-
Jun 24, 20224.27004.27004.27004.27004.2700100
Jun 23, 20224.50004.50004.50004.50004.5000-
Jun 22, 20224.50004.50004.50004.50004.5000-
Jun 21, 20224.50004.50004.50004.50004.5000-
Jun 17, 20224.50004.50004.50004.50004.5000-
Jun 16, 20224.50004.50004.50004.50004.5000-
Jun 15, 20224.50004.50004.50004.50004.5000-
Jun 14, 20224.50004.50004.50004.50004.5000-
Jun 13, 20224.50004.50004.50004.50004.5000-
Jun 10, 20224.50004.50004.50004.50004.5000-
Jun 09, 20224.50004.50004.50004.50004.5000-
Jun 08, 20224.50004.50004.50004.50004.5000-
Jun 07, 20224.50004.50004.50004.50004.5000-
Jun 06, 20224.62004.75004.50004.50004.50002,300
Jun 03, 20224.65004.65004.65004.65004.6500-
Jun 02, 20224.75004.75004.65004.65004.6500600
Jun 01, 20224.73004.73004.73004.73004.73002,000
May 31, 20224.65004.65004.65004.65004.6500-
May 27, 20224.59004.65004.59004.65004.6500400
May 26, 20224.59004.59004.59004.59004.5900100
May 25, 20224.32004.53004.28004.53004.53001,700
May 24, 20224.28004.28004.28004.28004.2800200
May 23, 20224.29004.29004.29004.29004.2900-
May 20, 20224.29004.29004.29004.29004.2900-
May 19, 20224.29004.29004.29004.29004.2900-
May 18, 20224.29004.29004.29004.29004.2900100
May 17, 20223.92003.92003.92003.92003.9200-
May 16, 20223.92003.92003.92003.92003.9200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...