Canada markets closed

Federal Home Loan Mortgage Corporation (FMCCS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.9200-0.1800 (-3.53%)
At close: 01:28PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20214.50005.19004.50004.92004.92004,500
Dec. 02, 20215.35005.39004.49005.10005.10002,900
Dec. 01, 20214.75005.38004.75005.38005.38003,500
Nov. 30, 20213.95004.75003.95004.75004.75007,900
Nov. 29, 20214.12004.20004.12004.20004.2000600
Nov. 26, 20214.29004.29004.29004.29004.2900100
Nov. 24, 20214.20004.20004.20004.20004.2000-
Nov. 23, 20214.20004.20004.20004.20004.20001,000
Nov. 22, 20214.05004.05004.05004.05004.0500200
Nov. 19, 20214.30004.30004.15004.15004.1500900
Nov. 18, 20214.05004.07004.05004.07004.07003,900
Nov. 17, 20214.15004.25004.15004.25004.25001,200
Nov. 16, 20214.20004.25004.00004.25004.250025,600
Nov. 15, 20214.20004.25003.90004.25004.250016,100
Nov. 12, 20214.00004.20003.90004.20004.20003,000
Nov. 11, 20214.00004.30004.00004.30004.3000300
Nov. 10, 20214.27004.43004.27004.43004.4300400
Nov. 09, 20214.45004.45004.45004.45004.4500100
Nov. 08, 20214.05004.27004.05004.27004.2700500
Nov. 05, 20214.13004.28004.13004.28004.2800700
Nov. 04, 20214.40004.40004.05004.05004.05003,100
Nov. 03, 20214.48004.48004.40004.40004.4000700
Nov. 02, 20214.34004.40004.34004.35004.35001,200
Nov. 01, 20214.34004.34004.34004.34004.3400600
Oct. 29, 20214.10004.31004.10004.25004.25003,600
Oct. 28, 20214.24004.31004.01004.13004.1300700
Oct. 27, 20213.75004.09003.75004.04004.04003,600
Oct. 26, 20213.30003.75003.30003.73003.7300500
Oct. 25, 20213.55003.55003.55003.55003.5500-
Oct. 22, 20213.44003.87003.44003.55003.55009,500
Oct. 21, 20213.27003.40003.27003.40003.4000600
Oct. 20, 20213.30003.30003.30003.30003.3000300
Oct. 19, 20213.17003.17003.17003.17003.1700500
Oct. 18, 20213.00003.00003.00003.00003.0000200
Oct. 15, 20213.00003.00003.00003.00003.00005,700
Oct. 14, 20213.10003.10003.10003.10003.1000100
Oct. 13, 20213.05003.05003.05003.05003.0500100
Oct. 12, 20213.10003.10003.10003.10003.1000-
Oct. 11, 20213.10003.10003.10003.10003.10001,200
Oct. 08, 20213.10003.10003.10003.10003.1000600
Oct. 07, 20213.15003.15003.10003.10003.10001,500
Oct. 06, 20213.05003.13003.05003.13003.13003,200
Oct. 05, 20213.21003.21003.05003.05003.0500800
Oct. 04, 20213.14003.15002.61003.05003.050023,600
Oct. 01, 20213.28003.29003.15003.29003.29005,200
Sep. 30, 20213.18003.30003.18003.30003.30001,900
Sep. 29, 20212.85003.18002.85003.18003.18003,400
Sep. 28, 20213.16003.16003.16003.16003.1600200
Sep. 27, 20213.18003.18003.15003.15003.15001,100
Sep. 24, 20213.20003.20003.18003.18003.18001,700
Sep. 23, 20213.19003.22003.19003.22003.2200700
Sep. 22, 20213.20003.20003.20003.20003.2000-
Sep. 21, 20212.80003.22002.80003.20003.20003,200
Sep. 20, 20212.96003.05002.86002.86002.86004,000
Sep. 17, 20213.12003.15002.98003.15003.15001,200
Sep. 16, 20213.25003.25002.97003.05003.05002,900
Sep. 15, 20213.09003.11003.02003.10003.10009,600
Sep. 14, 20212.60003.04002.60003.02003.020018,200
Sep. 13, 20212.60002.65002.60002.60002.6000700
Sep. 10, 20212.45002.57002.45002.45002.4500300
Sep. 09, 20212.50002.50002.50002.50002.5000-
Sep. 08, 20212.50002.50002.50002.50002.5000100
Sep. 07, 20212.60002.60002.60002.60002.6000-
Sep. 03, 20212.60002.60002.60002.60002.6000-
Sep. 02, 20212.60002.60002.60002.60002.6000-
Sep. 01, 20212.60002.60002.60002.60002.6000-
Aug. 31, 20212.60002.60002.60002.60002.6000-
Aug. 30, 20212.42002.75002.42002.60002.600015,300
Aug. 27, 20212.35002.35002.35002.35002.3500-
Aug. 26, 20212.35002.35002.35002.35002.3500-
Aug. 25, 20212.35002.35002.35002.35002.350019,600
Aug. 24, 20212.31002.42002.31002.35002.35005,700
Aug. 23, 20212.42002.42002.31002.35002.35003,800
Aug. 20, 20212.52002.52002.32002.40002.400023,900
Aug. 19, 20212.55002.55002.55002.55002.5500400
Aug. 18, 20212.60002.60002.60002.60002.6000600
Aug. 17, 20212.60002.60002.60002.60002.6000-
Aug. 16, 20212.64002.64002.60002.60002.60001,300
Aug. 13, 20212.70002.70002.64002.64002.6400700
Aug. 12, 20212.64002.64002.64002.64002.6400-
Aug. 11, 20212.60002.64002.56002.64002.64007,100
Aug. 10, 20212.70002.70002.70002.70002.70002,000
Aug. 09, 20212.80002.80002.80002.80002.80002,000
Aug. 06, 20212.75002.75002.75002.75002.7500-
Aug. 05, 20212.75002.75002.75002.75002.7500100
Aug. 04, 20212.78002.87002.76002.80002.80001,300
Aug. 03, 20212.89002.89002.80002.80002.8000300
Aug. 02, 20212.85002.85002.85002.85002.85002,000
Jul. 30, 20212.92002.92002.92002.92002.92002,000
Jul. 29, 20212.90002.93002.88002.88002.88001,600
Jul. 28, 20212.90002.95002.90002.90002.900011,200
Jul. 27, 20212.90002.99002.88002.99002.99004,200
Jul. 26, 20212.80003.00002.78003.00003.000074,300
Jul. 23, 20213.00003.00002.77002.79002.790031,300
Jul. 22, 20212.85002.97002.85002.95002.95006,400
Jul. 21, 20212.85002.85002.85002.85002.85002,100
Jul. 20, 20212.90002.98002.77002.78002.780023,300
Jul. 19, 20212.90002.98002.90002.98002.9800300
Jul. 16, 20212.90002.93002.90002.90002.90002,700
Jul. 15, 20212.95002.96002.95002.95002.95004,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...