Federal Home Loan Mortgage Corporation (FMCKI)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:17PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Apr 22, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 800 |
| Apr 19, 2024 | 3.1300 | 3.1800 | 3.1300 | 3.1800 | 3.1800 | 7,365 |
| Apr 18, 2024 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | 3.1000 | 3,000 |
| Apr 17, 2024 | 3.0200 | 3.0800 | 3.0000 | 3.0800 | 3.0800 | 44,761 |
| Apr 16, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Apr 15, 2024 | 3.2000 | 3.2000 | 3.0400 | 3.0400 | 3.0400 | 520 |
| Apr 12, 2024 | 3.2000 | 3.2000 | 3.0500 | 3.0738 | 3.0738 | 780 |
| Apr 11, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Apr 10, 2024 | 3.1600 | 3.1940 | 3.1600 | 3.1600 | 3.1600 | 5,200 |
| Apr 09, 2024 | 3.0625 | 3.1600 | 3.0450 | 3.1600 | 3.1600 | 9,373 |
| Apr 08, 2024 | 3.0185 | 3.0500 | 3.0185 | 3.0500 | 3.0500 | 880 |
| Apr 05, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 1,675 |
| Apr 04, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 200 |
| Apr 03, 2024 | 3.1600 | 3.1600 | 3.0775 | 3.1000 | 3.1000 | 4,400 |
| Apr 02, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 100 |
| Apr 01, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Mar 28, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 250 |
| Mar 27, 2024 | 3.2050 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 5,595 |
| Mar 26, 2024 | 3.2600 | 3.2600 | 3.1100 | 3.1100 | 3.1100 | 6,023 |
| Mar 25, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 1,060 |
| Mar 22, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Mar 21, 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 3,333 |
| Mar 20, 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3800 | 3.3800 | 17,201 |
| Mar 19, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Mar 18, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Mar 15, 2024 | 3.2000 | 3.4300 | 3.2000 | 3.4300 | 3.4300 | 3,519 |
| Mar 14, 2024 | 3.1500 | 3.5000 | 3.1100 | 3.1100 | 3.1100 | 5,299 |
| Mar 13, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 450 |
| Mar 12, 2024 | 3.4500 | 3.4500 | 3.3000 | 3.3100 | 3.3100 | 4,400 |
| Mar 11, 2024 | 3.2000 | 3.4300 | 3.2000 | 3.4300 | 3.4300 | 1,258 |
| Mar 08, 2024 | 3.2000 | 3.4000 | 3.2000 | 3.3700 | 3.3700 | 11,480 |
| Mar 07, 2024 | 3.2000 | 3.2300 | 3.1800 | 3.2300 | 3.2300 | 6,208 |
| Mar 06, 2024 | 2.9500 | 3.2300 | 2.9000 | 3.0400 | 3.0400 | 37,500 |
| Mar 05, 2024 | 2.7000 | 2.9500 | 2.7000 | 2.9100 | 2.9100 | 70,811 |
| Mar 04, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Mar 01, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Feb 29, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Feb 28, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Feb 27, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Feb 26, 2024 | 2.9000 | 2.9200 | 2.6400 | 2.8500 | 2.8500 | 82,995 |
| Feb 23, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 3,500 |
| Feb 22, 2024 | 2.8300 | 2.8900 | 2.8300 | 2.8900 | 2.8900 | 105,000 |
| Feb 21, 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | - |
| Feb 20, 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 234 |
| Feb 16, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 181 |
| Feb 15, 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | 2.9500 | 900 |
| Feb 14, 2024 | 2.8900 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 11,365 |
| Feb 13, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 935 |
| Feb 12, 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | - |
| Feb 09, 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | - |
| Feb 08, 2024 | 2.8800 | 2.8800 | 2.6550 | 2.6550 | 2.6550 | 2,314 |
| Feb 07, 2024 | 2.7700 | 2.7700 | 2.7500 | 2.7500 | 2.7500 | 3,400 |
| Feb 06, 2024 | 2.8800 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 500 |
| Feb 05, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Feb 02, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2,000 |
| Feb 01, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Jan 31, 2024 | 3.0400 | 3.0500 | 2.8930 | 2.9500 | 2.9500 | 35,950 |
| Jan 30, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 338 |
| Jan 29, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jan 26, 2024 | 3.1500 | 3.1500 | 2.9100 | 3.1000 | 3.1000 | 8,807 |
| Jan 25, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 100 |
| Jan 24, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 620 |
| Jan 23, 2024 | 3.1900 | 3.1900 | 3.1300 | 3.1500 | 3.1500 | 1,600 |
| Jan 22, 2024 | 3.0000 | 3.2500 | 3.0000 | 3.2500 | 3.2500 | 14,252 |
| Jan 19, 2024 | 2.8300 | 3.0000 | 2.7500 | 3.0000 | 3.0000 | 75,649 |
| Jan 18, 2024 | 2.9500 | 2.9500 | 2.8255 | 2.8255 | 2.8255 | 4,927 |
| Jan 17, 2024 | 2.6325 | 2.8000 | 2.6050 | 2.7875 | 2.7875 | 19,150 |
| Jan 16, 2024 | 2.5500 | 2.6300 | 2.5500 | 2.5500 | 2.5500 | 36,520 |
| Jan 12, 2024 | 2.4000 | 2.5500 | 2.3800 | 2.5500 | 2.5500 | 21,023 |
| Jan 11, 2024 | 2.5000 | 2.5500 | 2.4600 | 2.5500 | 2.5500 | 2,115 |
| Jan 10, 2024 | 2.4985 | 2.5000 | 2.4985 | 2.5000 | 2.5000 | 5,300 |
| Jan 09, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 500 |
| Jan 08, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 100 |
| Jan 05, 2024 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | 2.3300 | 1,500 |
| Jan 04, 2024 | 2.3100 | 2.4400 | 2.3100 | 2.4400 | 2.4400 | 1,200 |
| Jan 03, 2024 | 2.3100 | 2.4300 | 2.3100 | 2.4300 | 2.4300 | 27,698 |
| Jan 02, 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 300,748 |
| Dec 29, 2023 | 2.4000 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 6,800 |
| Dec 28, 2023 | 2.4800 | 2.4800 | 2.4000 | 2.4000 | 2.4000 | 400 |
| Dec 27, 2023 | 2.5000 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 40,715 |
| Dec 26, 2023 | 2.4300 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 3,200 |
| Dec 22, 2023 | 2.2460 | 2.4300 | 2.2460 | 2.4300 | 2.4300 | 9,900 |
| Dec 21, 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 1,200 |
| Dec 20, 2023 | 2.0000 | 2.2700 | 2.0000 | 2.2700 | 2.2700 | 18,330 |
| Dec 19, 2023 | 1.8500 | 2.0500 | 1.8500 | 2.0500 | 2.0500 | 3,120,119 |
| Dec 18, 2023 | 1.8500 | 1.9900 | 1.8100 | 1.9900 | 1.9900 | 6,501 |
| Dec 15, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Dec 14, 2023 | 1.8500 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 10,000 |
| Dec 13, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 3,100 |
| Dec 12, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Dec 11, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Dec 08, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 12,000 |
| Dec 07, 2023 | 1.7575 | 1.8500 | 1.7575 | 1.8500 | 1.8500 | 969 |
| Dec 06, 2023 | 1.7525 | 1.7525 | 1.7200 | 1.7500 | 1.7500 | 4,018 |
| Dec 05, 2023 | 1.7525 | 1.7525 | 1.7200 | 1.7500 | 1.7500 | 9,400 |
| Dec 04, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 2,150 |
| Dec 01, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 2,600 |
| Nov 30, 2023 | 1.7500 | 1.8200 | 1.7500 | 1.8000 | 1.8000 | 13,662 |
| Nov 29, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| *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.