Federal Home Loan Mortgage Corporation (FMCCO)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:26AM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2024 | 5.58 | 5.58 | 5.56 | 5.58 | 5.58 | 6,100 |
| Apr 12, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Apr 11, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Apr 10, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Apr 09, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1,000 |
| Apr 08, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Apr 05, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 700 |
| Apr 04, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 03, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 02, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 300 |
| Apr 01, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 400 |
| Mar 28, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 100 |
| Mar 27, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 26, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 100 |
| Mar 25, 2024 | 6.04 | 6.04 | 5.80 | 6.04 | 6.04 | 400 |
| Mar 22, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Mar 21, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Mar 20, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Mar 19, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Mar 18, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 200 |
| Mar 15, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Mar 14, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 300 |
| Mar 13, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4,600 |
| Mar 12, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Mar 11, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 400 |
| Mar 08, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,100 |
| Mar 07, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Mar 06, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 200 |
| Mar 05, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Mar 04, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Mar 01, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Feb 29, 2024 | 5.19 | 5.22 | 5.19 | 5.22 | 5.22 | 300 |
| Feb 28, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 27, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 26, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 23, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 22, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 21, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 20, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 16, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 15, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 14, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 13, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 12, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 09, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 08, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 07, 2024 | 5.33 | 5.33 | 5.15 | 5.15 | 5.15 | 3,700 |
| Feb 06, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Feb 05, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Feb 02, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Feb 01, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jan 31, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jan 30, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jan 29, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jan 26, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 100 |
| Jan 25, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 100 |
| Jan 24, 2024 | 6.13 | 6.15 | 6.13 | 6.15 | 6.15 | 8,000 |
| Jan 23, 2024 | 5.99 | 6.09 | 5.88 | 5.88 | 5.88 | 4,400 |
| Jan 22, 2024 | 5.76 | 5.91 | 5.76 | 5.91 | 5.91 | 1,600 |
| Jan 19, 2024 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | 5,100 |
| Jan 18, 2024 | 5.25 | 5.34 | 5.13 | 5.34 | 5.34 | 1,400 |
| Jan 17, 2024 | 4.66 | 5.10 | 4.66 | 5.10 | 5.10 | 9,400 |
| Jan 16, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Jan 12, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Jan 11, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Jan 10, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Jan 09, 2024 | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | 400 |
| Jan 08, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Jan 05, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Jan 04, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2,000 |
| Jan 03, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| Jan 02, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| Dec 29, 2023 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 500 |
| Dec 28, 2023 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Dec 27, 2023 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Dec 26, 2023 | 4.11 | 4.46 | 4.11 | 4.38 | 4.38 | 2,400 |
| Dec 22, 2023 | 3.77 | 4.00 | 3.77 | 4.00 | 4.00 | 2,100 |
| Dec 21, 2023 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| Dec 20, 2023 | 3.58 | 3.76 | 3.55 | 3.76 | 3.76 | 1,800 |
| Dec 19, 2023 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 200 |
| Dec 18, 2023 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | 3,200 |
| Dec 15, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Dec 14, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Dec 13, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Dec 12, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Dec 11, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Dec 08, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Dec 07, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Dec 06, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Dec 05, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Dec 04, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Dec 01, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 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 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Nov 22, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Nov 21, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Nov 20, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| *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.