Federal Home Loan Mortgage Corporation (FMCCS)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:56AM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 29, 2022 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Sept 28, 2022 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 300 |
| Sept 27, 2022 | 4.3700 | 4.3700 | 4.1700 | 4.1700 | 4.1700 | 900 |
| Sept 26, 2022 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 200 |
| Sept 23, 2022 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 800 |
| Sept 22, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 200 |
| Sept 21, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Sept 20, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Sept 19, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Sept 16, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Sept 15, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 400 |
| Sept 14, 2022 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 100 |
| Sept 13, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Sept 12, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Sept 09, 2022 | 4.2700 | 4.6000 | 4.2700 | 4.6000 | 4.6000 | 900 |
| Sept 08, 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 1,300 |
| Sept 07, 2022 | 4.2500 | 4.2700 | 4.2500 | 4.2700 | 4.2700 | 1,800 |
| Sept 06, 2022 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 100 |
| Sept 02, 2022 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 900 |
| Sept 01, 2022 | 4.2200 | 4.2500 | 4.2200 | 4.2500 | 4.2500 | 5,000 |
| Aug 31, 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Aug 30, 2022 | 4.1900 | 4.2700 | 4.1900 | 4.2000 | 4.2000 | 7,000 |
| Aug 29, 2022 | 4.2200 | 4.2400 | 3.8300 | 3.8300 | 3.8300 | 2,500 |
| Aug 26, 2022 | 4.2200 | 4.2200 | 4.1900 | 4.1900 | 4.1900 | 3,100 |
| Aug 25, 2022 | 3.9800 | 4.2500 | 3.9800 | 4.2000 | 4.2000 | 32,200 |
| Aug 24, 2022 | 4.0100 | 4.0300 | 4.0000 | 4.0300 | 4.0300 | 2,500 |
| Aug 23, 2022 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4,900 |
| Aug 22, 2022 | 4.1200 | 4.1200 | 3.9500 | 4.0300 | 4.0300 | 63,500 |
| Aug 19, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Aug 18, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| Aug 17, 2022 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Aug 16, 2022 | 4.1000 | 4.1200 | 4.0500 | 4.1200 | 4.1200 | 3,800 |
| Aug 15, 2022 | 4.1200 | 4.1200 | 4.1000 | 4.1200 | 4.1200 | 11,200 |
| Aug 12, 2022 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 900 |
| Aug 11, 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Aug 10, 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 300 |
| Aug 09, 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 100 |
| Aug 08, 2022 | 3.9500 | 4.1500 | 3.9500 | 4.1500 | 4.1500 | 1,600 |
| Aug 05, 2022 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 200 |
| Aug 04, 2022 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Aug 03, 2022 | 4.1500 | 4.1500 | 4.1200 | 4.1200 | 4.1200 | 2,400 |
| Aug 02, 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Aug 01, 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Jul 29, 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Jul 28, 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Jul 27, 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Jul 26, 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Jul 25, 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Jul 22, 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Jul 21, 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Jul 20, 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Jul 19, 2022 | 4.4400 | 4.4400 | 4.4000 | 4.4000 | 4.4000 | 800 |
| Jul 18, 2022 | 3.8500 | 4.5000 | 3.8500 | 4.5000 | 4.5000 | 1,100 |
| Jul 15, 2022 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 1,000 |
| Jul 14, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1,000 |
| Jul 13, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jul 12, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jul 11, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jul 08, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 2,300 |
| Jul 07, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jul 06, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 200 |
| Jul 05, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jul 01, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jun 30, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 700 |
| Jun 29, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 700 |
| Jun 28, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 500 |
| Jun 27, 2022 | 4.6500 | 4.6500 | 4.6000 | 4.6000 | 4.6000 | 400 |
| Jun 24, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 200 |
| Jun 23, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 200 |
| Jun 22, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Jun 21, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Jun 17, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Jun 16, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Jun 15, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Jun 14, 2022 | 4.8700 | 4.9500 | 4.8000 | 4.8000 | 4.8000 | 3,200 |
| Jun 13, 2022 | 5.1000 | 5.1000 | 4.6500 | 4.8700 | 4.8700 | 303,800 |
| Jun 10, 2022 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 1,100 |
| Jun 09, 2022 | 5.0800 | 5.0800 | 4.9900 | 4.9900 | 4.9900 | 7,900 |
| Jun 08, 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 300 |
| Jun 07, 2022 | 5.1000 | 5.1000 | 5.0800 | 5.0800 | 5.0800 | 900 |
| Jun 06, 2022 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| Jun 03, 2022 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| Jun 02, 2022 | 5.1000 | 5.1000 | 5.0300 | 5.0300 | 5.0300 | 1,400 |
| Jun 01, 2022 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 100 |
| May 31, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| May 27, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| May 26, 2022 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | 5.0000 | 400 |
| May 25, 2022 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 1,100 |
| May 24, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 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 |
| *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.
