Federal Home Loan Mortgage Corporation (FMCCS)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:28PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 4.5000 | 5.1900 | 4.5000 | 4.9200 | 4.9200 | 4,500 |
| Dec. 02, 2021 | 5.3500 | 5.3900 | 4.4900 | 5.1000 | 5.1000 | 2,900 |
| Dec. 01, 2021 | 4.7500 | 5.3800 | 4.7500 | 5.3800 | 5.3800 | 3,500 |
| Nov. 30, 2021 | 3.9500 | 4.7500 | 3.9500 | 4.7500 | 4.7500 | 7,900 |
| Nov. 29, 2021 | 4.1200 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 600 |
| Nov. 26, 2021 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 100 |
| Nov. 24, 2021 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Nov. 23, 2021 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1,000 |
| Nov. 22, 2021 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 200 |
| Nov. 19, 2021 | 4.3000 | 4.3000 | 4.1500 | 4.1500 | 4.1500 | 900 |
| Nov. 18, 2021 | 4.0500 | 4.0700 | 4.0500 | 4.0700 | 4.0700 | 3,900 |
| Nov. 17, 2021 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 1,200 |
| Nov. 16, 2021 | 4.2000 | 4.2500 | 4.0000 | 4.2500 | 4.2500 | 25,600 |
| Nov. 15, 2021 | 4.2000 | 4.2500 | 3.9000 | 4.2500 | 4.2500 | 16,100 |
| Nov. 12, 2021 | 4.0000 | 4.2000 | 3.9000 | 4.2000 | 4.2000 | 3,000 |
| Nov. 11, 2021 | 4.0000 | 4.3000 | 4.0000 | 4.3000 | 4.3000 | 300 |
| Nov. 10, 2021 | 4.2700 | 4.4300 | 4.2700 | 4.4300 | 4.4300 | 400 |
| Nov. 09, 2021 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 100 |
| Nov. 08, 2021 | 4.0500 | 4.2700 | 4.0500 | 4.2700 | 4.2700 | 500 |
| Nov. 05, 2021 | 4.1300 | 4.2800 | 4.1300 | 4.2800 | 4.2800 | 700 |
| Nov. 04, 2021 | 4.4000 | 4.4000 | 4.0500 | 4.0500 | 4.0500 | 3,100 |
| Nov. 03, 2021 | 4.4800 | 4.4800 | 4.4000 | 4.4000 | 4.4000 | 700 |
| Nov. 02, 2021 | 4.3400 | 4.4000 | 4.3400 | 4.3500 | 4.3500 | 1,200 |
| Nov. 01, 2021 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 600 |
| Oct. 29, 2021 | 4.1000 | 4.3100 | 4.1000 | 4.2500 | 4.2500 | 3,600 |
| Oct. 28, 2021 | 4.2400 | 4.3100 | 4.0100 | 4.1300 | 4.1300 | 700 |
| Oct. 27, 2021 | 3.7500 | 4.0900 | 3.7500 | 4.0400 | 4.0400 | 3,600 |
| Oct. 26, 2021 | 3.3000 | 3.7500 | 3.3000 | 3.7300 | 3.7300 | 500 |
| Oct. 25, 2021 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Oct. 22, 2021 | 3.4400 | 3.8700 | 3.4400 | 3.5500 | 3.5500 | 9,500 |
| Oct. 21, 2021 | 3.2700 | 3.4000 | 3.2700 | 3.4000 | 3.4000 | 600 |
| Oct. 20, 2021 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 300 |
| Oct. 19, 2021 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 500 |
| Oct. 18, 2021 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 200 |
| Oct. 15, 2021 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 5,700 |
| Oct. 14, 2021 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 100 |
| Oct. 13, 2021 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 100 |
| Oct. 12, 2021 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Oct. 11, 2021 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1,200 |
| Oct. 08, 2021 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 600 |
| Oct. 07, 2021 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 1,500 |
| Oct. 06, 2021 | 3.0500 | 3.1300 | 3.0500 | 3.1300 | 3.1300 | 3,200 |
| Oct. 05, 2021 | 3.2100 | 3.2100 | 3.0500 | 3.0500 | 3.0500 | 800 |
| Oct. 04, 2021 | 3.1400 | 3.1500 | 2.6100 | 3.0500 | 3.0500 | 23,600 |
| Oct. 01, 2021 | 3.2800 | 3.2900 | 3.1500 | 3.2900 | 3.2900 | 5,200 |
| Sep. 30, 2021 | 3.1800 | 3.3000 | 3.1800 | 3.3000 | 3.3000 | 1,900 |
| Sep. 29, 2021 | 2.8500 | 3.1800 | 2.8500 | 3.1800 | 3.1800 | 3,400 |
| Sep. 28, 2021 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 200 |
| Sep. 27, 2021 | 3.1800 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 1,100 |
| Sep. 24, 2021 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 1,700 |
| Sep. 23, 2021 | 3.1900 | 3.2200 | 3.1900 | 3.2200 | 3.2200 | 700 |
| Sep. 22, 2021 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Sep. 21, 2021 | 2.8000 | 3.2200 | 2.8000 | 3.2000 | 3.2000 | 3,200 |
| Sep. 20, 2021 | 2.9600 | 3.0500 | 2.8600 | 2.8600 | 2.8600 | 4,000 |
| Sep. 17, 2021 | 3.1200 | 3.1500 | 2.9800 | 3.1500 | 3.1500 | 1,200 |
| Sep. 16, 2021 | 3.2500 | 3.2500 | 2.9700 | 3.0500 | 3.0500 | 2,900 |
| Sep. 15, 2021 | 3.0900 | 3.1100 | 3.0200 | 3.1000 | 3.1000 | 9,600 |
| Sep. 14, 2021 | 2.6000 | 3.0400 | 2.6000 | 3.0200 | 3.0200 | 18,200 |
| Sep. 13, 2021 | 2.6000 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 700 |
| Sep. 10, 2021 | 2.4500 | 2.5700 | 2.4500 | 2.4500 | 2.4500 | 300 |
| Sep. 09, 2021 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Sep. 08, 2021 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 100 |
| Sep. 07, 2021 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Sep. 03, 2021 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Sep. 02, 2021 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Sep. 01, 2021 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Aug. 31, 2021 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Aug. 30, 2021 | 2.4200 | 2.7500 | 2.4200 | 2.6000 | 2.6000 | 15,300 |
| Aug. 27, 2021 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Aug. 26, 2021 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Aug. 25, 2021 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 19,600 |
| Aug. 24, 2021 | 2.3100 | 2.4200 | 2.3100 | 2.3500 | 2.3500 | 5,700 |
| Aug. 23, 2021 | 2.4200 | 2.4200 | 2.3100 | 2.3500 | 2.3500 | 3,800 |
| Aug. 20, 2021 | 2.5200 | 2.5200 | 2.3200 | 2.4000 | 2.4000 | 23,900 |
| Aug. 19, 2021 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 400 |
| Aug. 18, 2021 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 600 |
| Aug. 17, 2021 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Aug. 16, 2021 | 2.6400 | 2.6400 | 2.6000 | 2.6000 | 2.6000 | 1,300 |
| Aug. 13, 2021 | 2.7000 | 2.7000 | 2.6400 | 2.6400 | 2.6400 | 700 |
| Aug. 12, 2021 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| Aug. 11, 2021 | 2.6000 | 2.6400 | 2.5600 | 2.6400 | 2.6400 | 7,100 |
| Aug. 10, 2021 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2,000 |
| Aug. 09, 2021 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2,000 |
| Aug. 06, 2021 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Aug. 05, 2021 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 100 |
| Aug. 04, 2021 | 2.7800 | 2.8700 | 2.7600 | 2.8000 | 2.8000 | 1,300 |
| Aug. 03, 2021 | 2.8900 | 2.8900 | 2.8000 | 2.8000 | 2.8000 | 300 |
| Aug. 02, 2021 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2,000 |
| Jul. 30, 2021 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2,000 |
| Jul. 29, 2021 | 2.9000 | 2.9300 | 2.8800 | 2.8800 | 2.8800 | 1,600 |
| Jul. 28, 2021 | 2.9000 | 2.9500 | 2.9000 | 2.9000 | 2.9000 | 11,200 |
| Jul. 27, 2021 | 2.9000 | 2.9900 | 2.8800 | 2.9900 | 2.9900 | 4,200 |
| Jul. 26, 2021 | 2.8000 | 3.0000 | 2.7800 | 3.0000 | 3.0000 | 74,300 |
| Jul. 23, 2021 | 3.0000 | 3.0000 | 2.7700 | 2.7900 | 2.7900 | 31,300 |
| Jul. 22, 2021 | 2.8500 | 2.9700 | 2.8500 | 2.9500 | 2.9500 | 6,400 |
| Jul. 21, 2021 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2,100 |
| Jul. 20, 2021 | 2.9000 | 2.9800 | 2.7700 | 2.7800 | 2.7800 | 23,300 |
| Jul. 19, 2021 | 2.9000 | 2.9800 | 2.9000 | 2.9800 | 2.9800 | 300 |
| Jul. 16, 2021 | 2.9000 | 2.9300 | 2.9000 | 2.9000 | 2.9000 | 2,700 |
| Jul. 15, 2021 | 2.9500 | 2.9600 | 2.9500 | 2.9500 | 2.9500 | 4,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
