Federal Home Loan Mortgage Corporation (FMCCS)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 24, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 23, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 22, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 19, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 18, 2024 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | 600 |
| Apr 17, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 16, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 15, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 100 |
| Apr 12, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Apr 11, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 500 |
| Apr 10, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 09, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 08, 2024 | 5.50 | 5.70 | 5.10 | 5.70 | 5.70 | 2,900 |
| Apr 05, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 04, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
| Apr 03, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
| Apr 02, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Apr 01, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Mar 28, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Mar 27, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 600 |
| Mar 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| Mar 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 14, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 13, 2024 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 2,100 |
| Mar 12, 2024 | 5.95 | 5.95 | 5.40 | 5.42 | 5.42 | 2,800 |
| Mar 11, 2024 | 5.43 | 6.00 | 5.43 | 6.00 | 6.00 | 11,900 |
| Mar 08, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Mar 07, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Mar 06, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Mar 05, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Mar 04, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Mar 01, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1,000 |
| Feb 29, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 28, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 27, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 26, 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 200 |
| Feb 23, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 22, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 21, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 20, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 16, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 15, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 14, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 13, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 12, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 09, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 08, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 07, 2024 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 200 |
| Feb 06, 2024 | 5.35 | 5.47 | 5.25 | 5.25 | 5.25 | 600 |
| Feb 05, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Feb 02, 2024 | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | 500 |
| Feb 01, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Jan 31, 2024 | 5.48 | 5.55 | 5.48 | 5.55 | 5.55 | 200 |
| Jan 30, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Jan 29, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Jan 26, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 100 |
| Jan 25, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jan 24, 2024 | 6.10 | 6.17 | 6.10 | 6.10 | 6.10 | 900 |
| Jan 23, 2024 | 5.75 | 6.04 | 5.71 | 5.71 | 5.71 | 1,100 |
| Jan 22, 2024 | 5.59 | 6.35 | 5.59 | 6.08 | 6.08 | 2,800 |
| Jan 19, 2024 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | 1,000 |
| Jan 18, 2024 | 5.00 | 5.34 | 5.00 | 5.30 | 5.30 | 6,000 |
| Jan 17, 2024 | 4.78 | 4.96 | 4.78 | 4.96 | 4.96 | 4,100 |
| Jan 16, 2024 | 4.50 | 5.00 | 4.50 | 4.97 | 4.97 | 4,600 |
| Jan 12, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Jan 11, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1,100 |
| Jan 10, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jan 09, 2024 | 4.15 | 4.35 | 4.15 | 4.35 | 4.35 | 2,500 |
| Jan 08, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Jan 05, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 900 |
| Jan 04, 2024 | 4.25 | 4.35 | 4.25 | 4.35 | 4.35 | 2,900 |
| Jan 03, 2024 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 1,500 |
| Jan 02, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1,000 |
| Dec 29, 2023 | 4.43 | 4.43 | 4.15 | 4.18 | 4.18 | 4,000 |
| Dec 28, 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| Dec 27, 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| Dec 26, 2023 | 3.81 | 4.15 | 3.81 | 4.15 | 4.15 | 1,900 |
| Dec 22, 2023 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 1,300 |
| Dec 21, 2023 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1,000 |
| Dec 20, 2023 | 3.41 | 3.72 | 3.41 | 3.72 | 3.72 | 4,400 |
| Dec 19, 2023 | 3.43 | 3.43 | 3.38 | 3.38 | 3.38 | 1,300 |
| Dec 18, 2023 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | 700 |
| Dec 15, 2023 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 400 |
| Dec 14, 2023 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | 8,400 |
| Dec 13, 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| Dec 12, 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| Dec 11, 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| Dec 08, 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 500 |
| Dec 07, 2023 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - |
| Dec 06, 2023 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - |
| Dec 05, 2023 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1,000 |
| Dec 04, 2023 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| Dec 01, 2023 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| *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.