Federal Home Loan Mortgage Corporation (FMCCT)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:53PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6,600 |
| Apr 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,700 |
| Apr 18, 2024 | 5.76 | 6.00 | 5.76 | 6.00 | 6.00 | 400 |
| Apr 17, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 300 |
| Apr 16, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Apr 15, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 900 |
| Apr 12, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 11, 2024 | 5.76 | 6.00 | 5.76 | 6.00 | 6.00 | 500 |
| Apr 10, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Apr 09, 2024 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | 800 |
| Apr 08, 2024 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | 300 |
| Apr 05, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 200 |
| Apr 04, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 300 |
| Apr 03, 2024 | 5.95 | 6.07 | 5.95 | 6.05 | 6.05 | 1,200 |
| Apr 02, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 300 |
| Apr 01, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,800 |
| Mar 28, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Mar 27, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Mar 26, 2024 | 6.10 | 6.10 | 5.85 | 6.10 | 6.10 | 400 |
| Mar 25, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Mar 22, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1,200 |
| Mar 21, 2024 | 6.25 | 6.59 | 6.14 | 6.14 | 6.14 | 1,700 |
| Mar 20, 2024 | 6.25 | 6.25 | 6.12 | 6.12 | 6.12 | 600 |
| Mar 19, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 100 |
| Mar 18, 2024 | 5.72 | 6.10 | 5.72 | 6.10 | 6.10 | 800 |
| Mar 15, 2024 | 5.96 | 6.20 | 5.95 | 6.15 | 6.15 | 600 |
| Mar 14, 2024 | 6.20 | 6.30 | 6.00 | 6.30 | 6.30 | 9,400 |
| Mar 13, 2024 | 6.10 | 6.19 | 6.10 | 6.19 | 6.19 | 600 |
| Mar 12, 2024 | 6.34 | 6.48 | 6.20 | 6.20 | 6.20 | 2,900 |
| Mar 11, 2024 | 6.34 | 6.34 | 6.14 | 6.32 | 6.32 | 8,300 |
| Mar 08, 2024 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 300 |
| Mar 07, 2024 | 6.09 | 6.15 | 6.09 | 6.15 | 6.15 | 900 |
| Mar 06, 2024 | 5.70 | 5.88 | 5.70 | 5.75 | 5.75 | 114,000 |
| Mar 05, 2024 | 5.50 | 5.57 | 5.50 | 5.57 | 5.57 | 400 |
| Mar 04, 2024 | 5.45 | 5.62 | 5.30 | 5.62 | 5.62 | 8,000 |
| Mar 01, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 900 |
| Feb 29, 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 600 |
| Feb 28, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Feb 27, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Feb 26, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 700 |
| Feb 23, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Feb 22, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Feb 21, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 400 |
| Feb 20, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 200 |
| Feb 16, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Feb 15, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Feb 14, 2024 | 5.49 | 5.52 | 5.49 | 5.52 | 5.52 | 200 |
| Feb 13, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 300 |
| Feb 12, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1,400 |
| Feb 09, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Feb 08, 2024 | 5.15 | 5.38 | 5.01 | 5.01 | 5.01 | 4,100 |
| Feb 07, 2024 | 5.43 | 5.43 | 4.93 | 5.21 | 5.21 | 8,400 |
| Feb 06, 2024 | 5.37 | 5.52 | 5.35 | 5.52 | 5.52 | 4,900 |
| Feb 05, 2024 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | 200 |
| Feb 02, 2024 | 5.37 | 5.80 | 5.37 | 5.80 | 5.80 | 300 |
| Feb 01, 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 1,000 |
| Jan 31, 2024 | 5.70 | 5.75 | 5.51 | 5.75 | 5.75 | 19,300 |
| Jan 30, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1,100 |
| Jan 29, 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 97,200 |
| Jan 26, 2024 | 5.72 | 5.99 | 5.70 | 5.99 | 5.99 | 700 |
| Jan 25, 2024 | 6.06 | 6.07 | 6.06 | 6.06 | 6.06 | 700 |
| Jan 24, 2024 | 6.29 | 6.36 | 5.82 | 6.06 | 6.06 | 8,100 |
| Jan 23, 2024 | 6.29 | 6.29 | 5.99 | 5.99 | 5.99 | 2,300 |
| Jan 22, 2024 | 5.88 | 6.25 | 5.88 | 6.25 | 6.25 | 15,800 |
| Jan 19, 2024 | 5.49 | 5.70 | 5.48 | 5.70 | 5.70 | 6,100 |
| Jan 18, 2024 | 5.34 | 5.48 | 5.34 | 5.48 | 5.48 | 79,500 |
| Jan 17, 2024 | 5.00 | 5.24 | 4.99 | 5.24 | 5.24 | 52,800 |
| Jan 16, 2024 | 4.85 | 4.85 | 4.67 | 4.85 | 4.85 | 28,700 |
| Jan 12, 2024 | 4.56 | 4.85 | 4.38 | 4.85 | 4.85 | 17,300 |
| Jan 11, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| Jan 10, 2024 | 4.70 | 4.70 | 4.39 | 4.39 | 4.39 | 1,500 |
| Jan 09, 2024 | 4.73 | 4.75 | 4.70 | 4.70 | 4.70 | 1,700 |
| Jan 08, 2024 | 4.47 | 4.70 | 4.47 | 4.70 | 4.70 | 1,800 |
| Jan 05, 2024 | 4.32 | 4.47 | 4.24 | 4.47 | 4.47 | 115,500 |
| Jan 04, 2024 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | 1,300 |
| Jan 03, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| Jan 02, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| Dec 29, 2023 | 4.58 | 4.58 | 4.39 | 4.39 | 4.39 | 1,200 |
| Dec 28, 2023 | 4.82 | 4.82 | 4.56 | 4.77 | 4.77 | 2,600 |
| Dec 27, 2023 | 4.74 | 4.86 | 4.56 | 4.85 | 4.85 | 6,700 |
| Dec 26, 2023 | 4.29 | 4.58 | 4.29 | 4.55 | 4.55 | 2,000 |
| Dec 22, 2023 | 4.15 | 4.29 | 4.08 | 4.29 | 4.29 | 3,300 |
| Dec 21, 2023 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | 1,200 |
| Dec 20, 2023 | 3.74 | 3.98 | 3.74 | 3.98 | 3.98 | 2,200 |
| Dec 19, 2023 | 3.40 | 3.67 | 3.40 | 3.50 | 3.50 | 1,700 |
| Dec 18, 2023 | 3.40 | 3.47 | 3.40 | 3.47 | 3.47 | 5,900 |
| Dec 15, 2023 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1,000 |
| Dec 14, 2023 | 3.47 | 3.60 | 3.47 | 3.60 | 3.60 | 400 |
| Dec 13, 2023 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - |
| Dec 12, 2023 | 3.39 | 3.59 | 3.39 | 3.59 | 3.59 | 3,400 |
| Dec 11, 2023 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - |
| Dec 08, 2023 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 300 |
| Dec 07, 2023 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| Dec 06, 2023 | 3.14 | 3.45 | 3.14 | 3.45 | 3.45 | 1,800 |
| Dec 05, 2023 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| Dec 04, 2023 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 100 |
| *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.