Federal Home Loan Mortgage Corporation (FMCCS)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:49AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| May 20, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 400 |
| May 19, 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| May 18, 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 100 |
| May 17, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| May 16, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 100 |
| May 13, 2022 | 4.4000 | 4.6500 | 4.4000 | 4.5000 | 4.5000 | 5,900 |
| May 12, 2022 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 1,000 |
| May 11, 2022 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | 4.6000 | 200 |
| May 10, 2022 | 5.0000 | 5.0000 | 4.5000 | 4.5000 | 4.5000 | 13,300 |
| May 09, 2022 | 5.1100 | 5.1100 | 5.0500 | 5.0500 | 5.0500 | 2,100 |
| May 06, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| May 05, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| May 04, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| May 03, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| May 02, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Apr 29, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Apr 28, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Apr 27, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Apr 26, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 546,700 |
| Apr 25, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Apr 22, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 200 |
| Apr 21, 2022 | 5.6300 | 5.6300 | 5.4000 | 5.4000 | 5.4000 | 5,500 |
| Apr 20, 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| Apr 19, 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 100 |
| Apr 18, 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Apr 14, 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 100 |
| Apr 13, 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 600 |
| Apr 12, 2022 | 5.2300 | 5.2300 | 5.0900 | 5.0900 | 5.0900 | 1,100 |
| Apr 11, 2022 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Apr 08, 2022 | 4.9800 | 4.9900 | 4.9500 | 4.9900 | 4.9900 | 2,500 |
| Apr 07, 2022 | 4.8000 | 4.9800 | 4.8000 | 4.9300 | 4.9300 | 3,400 |
| Apr 06, 2022 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| Apr 05, 2022 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| Apr 04, 2022 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| Apr 01, 2022 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 100 |
| Mar 31, 2022 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Mar 30, 2022 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Mar 29, 2022 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Mar 28, 2022 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Mar 25, 2022 | 3.9900 | 4.3500 | 3.9900 | 4.3500 | 4.3500 | 400 |
| Mar 24, 2022 | 4.4700 | 4.4700 | 4.0200 | 4.4700 | 4.4700 | 1,000 |
| Mar 23, 2022 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 500 |
| Mar 22, 2022 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 500 |
| Mar 21, 2022 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 200 |
| Mar 18, 2022 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 100 |
| Mar 17, 2022 | 4.2200 | 4.4200 | 4.2200 | 4.4200 | 4.4200 | 200 |
| Mar 16, 2022 | 4.0800 | 4.1400 | 4.0800 | 4.1200 | 4.1200 | 11,300 |
| Mar 15, 2022 | 3.8600 | 4.0200 | 3.8600 | 4.0200 | 4.0200 | 3,400 |
| Mar 14, 2022 | 3.9000 | 3.9200 | 3.8500 | 3.9100 | 3.9100 | 3,500 |
| Mar 11, 2022 | 3.7700 | 3.9200 | 3.7700 | 3.9200 | 3.9200 | 500 |
| Mar 10, 2022 | 3.6500 | 3.8000 | 3.6500 | 3.7500 | 3.7500 | 1,700 |
| Mar 09, 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Mar 08, 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 100 |
| Mar 07, 2022 | 3.3200 | 3.7900 | 3.3200 | 3.7900 | 3.7900 | 300 |
| Mar 04, 2022 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Mar 03, 2022 | 3.6400 | 3.7800 | 3.6400 | 3.7800 | 3.7800 | 300 |
| Mar 02, 2022 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 23,800 |
| Mar 01, 2022 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Feb 28, 2022 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 1,100 |
| Feb 25, 2022 | 3.4200 | 3.7800 | 3.4200 | 3.7800 | 3.7800 | 200 |
| Feb 24, 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 400 |
| Feb 23, 2022 | 3.5700 | 3.8100 | 3.5400 | 3.5400 | 3.5400 | 2,000 |
| Feb 22, 2022 | 3.7500 | 3.9300 | 3.7500 | 3.9300 | 3.9300 | 200 |
| Feb 18, 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 200 |
| Feb 17, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Feb 16, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 100 |
| Feb 15, 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Feb 14, 2022 | 4.0400 | 4.0400 | 3.9000 | 4.0400 | 4.0400 | 300 |
| Feb 11, 2022 | 3.9200 | 3.9200 | 3.8000 | 3.8000 | 3.8000 | 200 |
| Feb 10, 2022 | 3.6900 | 4.0300 | 3.6900 | 4.0300 | 4.0300 | 2,000 |
| Feb 09, 2022 | 3.8500 | 4.0400 | 3.8500 | 3.8700 | 3.8700 | 16,400 |
| Feb 08, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 100 |
| Feb 07, 2022 | 3.8900 | 3.9000 | 3.8900 | 3.9000 | 3.9000 | 300 |
| Feb 04, 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Feb 03, 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Feb 02, 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 100 |
| Feb 01, 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Jan 31, 2022 | 3.5700 | 3.8400 | 3.5700 | 3.8400 | 3.8400 | 300 |
| Jan 28, 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Jan 27, 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 125,200 |
| Jan 26, 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Jan 25, 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 200 |
| Jan 24, 2022 | 4.0000 | 4.0000 | 3.7900 | 3.7900 | 3.7900 | 500 |
| Jan 21, 2022 | 4.2500 | 4.2500 | 4.0400 | 4.0500 | 4.0500 | 1,300 |
| Jan 20, 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Jan 19, 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Jan 18, 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Jan 14, 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Jan 13, 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 100 |
| Jan 12, 2022 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Jan 11, 2022 | 4.4000 | 4.4900 | 4.4000 | 4.4900 | 4.4900 | 6,800 |
| Jan 10, 2022 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 100 |
| Jan 07, 2022 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Jan 06, 2022 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Jan 05, 2022 | 4.4500 | 4.4900 | 4.4500 | 4.4900 | 4.4900 | 1,300 |
| Jan 04, 2022 | 4.2100 | 4.3500 | 4.2100 | 4.3500 | 4.3500 | 6,300 |
| Jan 03, 2022 | 4.1200 | 4.2300 | 4.1200 | 4.2300 | 4.2300 | 300 |
| Dec 31, 2021 | 4.2500 | 4.2500 | 4.2400 | 4.2400 | 4.2400 | 200 |
| Dec 30, 2021 | 4.2000 | 4.2000 | 3.9000 | 4.2000 | 4.2000 | 1,000 |
| *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.
