Federal Home Loan Mortgage Corporation (FMCCP)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 22, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 19, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 18, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 100 |
| Apr 17, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
| Apr 16, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 100 |
| Apr 15, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 100 |
| Apr 12, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Apr 11, 2024 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 2,300 |
| Apr 10, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 09, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,000 |
| Apr 08, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 05, 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 2,200 |
| Apr 04, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
| Apr 03, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 02, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 01, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Mar 28, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Mar 27, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Mar 26, 2024 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | 400 |
| Mar 25, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Mar 22, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Mar 21, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Mar 20, 2024 | 5.99 | 6.18 | 5.99 | 6.18 | 6.18 | 700 |
| Mar 19, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 600 |
| Mar 18, 2024 | 5.59 | 6.00 | 5.59 | 6.00 | 6.00 | 800 |
| Mar 15, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Mar 14, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Mar 13, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Mar 12, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Mar 11, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Mar 08, 2024 | 6.00 | 6.16 | 6.00 | 6.16 | 6.16 | 400 |
| Mar 07, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 200 |
| Mar 06, 2024 | 5.53 | 5.80 | 5.53 | 5.80 | 5.80 | 500 |
| Mar 05, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Mar 04, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Mar 01, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Feb 29, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Feb 28, 2024 | 5.07 | 5.54 | 5.07 | 5.54 | 5.54 | 300 |
| Feb 27, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 100 |
| Feb 26, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Feb 23, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Feb 22, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 100 |
| Feb 21, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Feb 20, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 100 |
| Feb 16, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Feb 15, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Feb 14, 2024 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | 900 |
| Feb 13, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 12, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 09, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 08, 2024 | 5.25 | 5.30 | 4.98 | 5.30 | 5.30 | 6,200 |
| Feb 07, 2024 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | 2,200 |
| Feb 06, 2024 | 5.27 | 5.27 | 5.20 | 5.21 | 5.21 | 800 |
| Feb 05, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Feb 02, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Feb 01, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Jan 31, 2024 | 5.56 | 5.77 | 5.56 | 5.74 | 5.74 | 1,200 |
| Jan 30, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 29, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 26, 2024 | 5.56 | 5.85 | 5.56 | 5.85 | 5.85 | 700 |
| Jan 25, 2024 | 5.92 | 6.00 | 5.89 | 5.89 | 5.89 | 600 |
| Jan 24, 2024 | 6.15 | 6.17 | 6.13 | 6.15 | 6.15 | 21,500 |
| Jan 23, 2024 | 5.90 | 6.07 | 5.75 | 5.90 | 5.90 | 740,400 |
| Jan 22, 2024 | 5.60 | 5.98 | 5.60 | 5.98 | 5.98 | 4,300 |
| Jan 19, 2024 | 5.45 | 5.78 | 5.30 | 5.30 | 5.30 | 7,000 |
| Jan 18, 2024 | 5.25 | 5.54 | 5.25 | 5.48 | 5.48 | 1,000 |
| Jan 17, 2024 | 5.00 | 5.26 | 5.00 | 5.20 | 5.20 | 10,200 |
| Jan 16, 2024 | 4.73 | 4.81 | 4.73 | 4.81 | 4.81 | 4,100 |
| Jan 12, 2024 | 4.51 | 4.65 | 4.51 | 4.65 | 4.65 | 300 |
| Jan 11, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Jan 10, 2024 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 2,100 |
| Jan 09, 2024 | 4.49 | 4.58 | 4.48 | 4.58 | 4.58 | 300 |
| Jan 08, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| Jan 05, 2024 | 4.30 | 4.37 | 4.11 | 4.37 | 4.37 | 4,800 |
| Jan 04, 2024 | 4.30 | 4.30 | 4.21 | 4.21 | 4.21 | 300 |
| Jan 03, 2024 | 4.40 | 4.58 | 4.40 | 4.58 | 4.58 | 1,200 |
| Jan 02, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Dec 29, 2023 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 200 |
| Dec 28, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Dec 27, 2023 | 4.59 | 4.59 | 4.25 | 4.50 | 4.50 | 6,600 |
| Dec 26, 2023 | 4.19 | 4.58 | 4.11 | 4.58 | 4.58 | 6,100 |
| Dec 22, 2023 | 3.94 | 4.19 | 3.94 | 4.19 | 4.19 | 500 |
| Dec 21, 2023 | 3.93 | 3.95 | 3.75 | 3.79 | 3.79 | 5,600 |
| Dec 20, 2023 | 3.58 | 4.00 | 3.58 | 3.78 | 3.78 | 6,800 |
| Dec 19, 2023 | 3.47 | 3.50 | 3.47 | 3.47 | 3.47 | 1,300 |
| Dec 18, 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
| Dec 15, 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
| Dec 14, 2023 | 3.35 | 3.40 | 3.35 | 3.35 | 3.35 | 3,500 |
| Dec 13, 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
| Dec 12, 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
| Dec 11, 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
| Dec 08, 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
| Dec 07, 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 100 |
| Dec 06, 2023 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 100 |
| Dec 05, 2023 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - |
| Dec 04, 2023 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 100 |
| Dec 01, 2023 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| Nov 30, 2023 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1,000 |
| Nov 29, 2023 | 3.13 | 3.27 | 3.13 | 3.27 | 3.27 | 3,000 |
| *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.