Federal Home Loan Mortgage Corporation (FMCKJ)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 16, 2024 | 3.9000 | 4.0200 | 3.8600 | 3.9599 | 3.9599 | 232,403 |
| Apr 15, 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9600 | 3.9600 | 204,700 |
| Apr 12, 2024 | 3.9100 | 4.0000 | 3.8900 | 3.9300 | 3.9300 | 255,600 |
| Apr 11, 2024 | 3.9000 | 3.9500 | 3.8600 | 3.9200 | 3.9200 | 81,300 |
| Apr 10, 2024 | 3.9000 | 3.9800 | 3.9000 | 3.9200 | 3.9200 | 350,400 |
| Apr 09, 2024 | 3.7900 | 4.0000 | 3.7900 | 3.9500 | 3.9500 | 622,300 |
| Apr 08, 2024 | 3.7000 | 3.7900 | 3.7000 | 3.7900 | 3.7900 | 519,400 |
| Apr 05, 2024 | 3.7400 | 3.7700 | 3.6600 | 3.7500 | 3.7500 | 363,100 |
| Apr 04, 2024 | 3.7200 | 3.7500 | 3.6500 | 3.7200 | 3.7200 | 82,800 |
| Apr 03, 2024 | 3.7100 | 3.8000 | 3.6500 | 3.7000 | 3.7000 | 103,800 |
| Apr 02, 2024 | 3.7100 | 3.8000 | 3.6600 | 3.8000 | 3.8000 | 94,300 |
| Apr 01, 2024 | 3.7000 | 3.8200 | 3.6500 | 3.7100 | 3.7100 | 115,600 |
| Mar 28, 2024 | 3.8700 | 3.9000 | 3.7200 | 3.7800 | 3.7800 | 176,900 |
| Mar 27, 2024 | 3.9900 | 3.9900 | 3.6600 | 3.8300 | 3.8300 | 732,000 |
| Mar 26, 2024 | 4.0100 | 4.0700 | 3.6900 | 3.9500 | 3.9500 | 1,314,600 |
| Mar 25, 2024 | 4.0700 | 4.1400 | 4.0000 | 4.0300 | 4.0300 | 51,900 |
| Mar 22, 2024 | 4.1500 | 4.1500 | 4.0400 | 4.1000 | 4.1000 | 141,200 |
| Mar 21, 2024 | 4.1200 | 4.1500 | 4.0700 | 4.1500 | 4.1500 | 235,400 |
| Mar 20, 2024 | 4.0000 | 4.1100 | 4.0000 | 4.1100 | 4.1100 | 251,000 |
| Mar 19, 2024 | 3.9000 | 4.0100 | 3.8800 | 3.9900 | 3.9900 | 151,200 |
| Mar 18, 2024 | 3.7000 | 4.0200 | 3.7000 | 3.8800 | 3.8800 | 177,600 |
| Mar 15, 2024 | 3.8600 | 4.0200 | 3.7000 | 3.7000 | 3.7000 | 630,900 |
| Mar 14, 2024 | 4.0500 | 4.1600 | 3.8600 | 3.8600 | 3.8600 | 494,600 |
| Mar 13, 2024 | 3.9800 | 4.0500 | 3.9000 | 4.0500 | 4.0500 | 818,700 |
| Mar 12, 2024 | 4.1200 | 4.1900 | 3.8900 | 3.9900 | 3.9900 | 1,097,500 |
| Mar 11, 2024 | 4.1100 | 4.2500 | 4.0400 | 4.1200 | 4.1200 | 1,407,600 |
| Mar 08, 2024 | 3.9900 | 4.2000 | 3.9900 | 4.1200 | 4.1200 | 1,517,500 |
| Mar 07, 2024 | 4.0000 | 4.0600 | 3.9900 | 4.0200 | 4.0200 | 1,080,300 |
| Mar 06, 2024 | 3.8800 | 4.0500 | 3.8800 | 3.9900 | 3.9900 | 2,233,400 |
| Mar 05, 2024 | 3.6300 | 3.9100 | 3.6000 | 3.8800 | 3.8800 | 1,011,500 |
| Mar 04, 2024 | 3.4300 | 3.6000 | 3.4100 | 3.6000 | 3.6000 | 1,647,100 |
| Mar 01, 2024 | 3.4700 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 72,000 |
| Feb 29, 2024 | 3.5000 | 3.5700 | 3.4300 | 3.4700 | 3.4700 | 357,300 |
| Feb 28, 2024 | 3.5000 | 3.5200 | 3.4600 | 3.5000 | 3.5000 | 21,700 |
| Feb 27, 2024 | 3.5200 | 3.5700 | 3.4600 | 3.5000 | 3.5000 | 202,000 |
| Feb 26, 2024 | 3.6500 | 3.8600 | 3.5500 | 3.5600 | 3.5600 | 559,100 |
| Feb 23, 2024 | 3.6700 | 3.6700 | 3.5700 | 3.6600 | 3.6600 | 1,147,800 |
| Feb 22, 2024 | 3.6800 | 3.6900 | 3.6000 | 3.6700 | 3.6700 | 133,900 |
| Feb 21, 2024 | 3.6400 | 3.6800 | 3.6200 | 3.6800 | 3.6800 | 110,900 |
| Feb 20, 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6500 | 3.6500 | 33,000 |
| Feb 16, 2024 | 3.7300 | 3.7800 | 3.6500 | 3.6800 | 3.6800 | 243,900 |
| Feb 15, 2024 | 3.6800 | 3.7500 | 3.6500 | 3.7200 | 3.7200 | 769,500 |
| Feb 14, 2024 | 3.5500 | 3.6900 | 3.5500 | 3.6900 | 3.6900 | 535,400 |
| Feb 13, 2024 | 3.5700 | 3.6100 | 3.5300 | 3.6000 | 3.6000 | 521,700 |
| Feb 12, 2024 | 3.5500 | 3.6200 | 3.5500 | 3.5700 | 3.5700 | 217,500 |
| Feb 09, 2024 | 3.5300 | 3.5700 | 3.5000 | 3.5700 | 3.5700 | 109,600 |
| Feb 08, 2024 | 3.4000 | 3.5700 | 3.4000 | 3.4600 | 3.4600 | 192,600 |
| Feb 07, 2024 | 3.4100 | 3.4500 | 3.2500 | 3.3900 | 3.3900 | 2,225,200 |
| Feb 06, 2024 | 3.6200 | 3.6500 | 3.3500 | 3.4600 | 3.4600 | 685,600 |
| Feb 05, 2024 | 3.6200 | 3.7000 | 3.5800 | 3.6300 | 3.6300 | 1,056,300 |
| Feb 02, 2024 | 3.6100 | 3.7300 | 3.6000 | 3.7300 | 3.7300 | 280,900 |
| Feb 01, 2024 | 3.7400 | 3.7500 | 3.6300 | 3.6800 | 3.6800 | 116,500 |
| Jan 31, 2024 | 3.7700 | 3.8300 | 3.6800 | 3.7400 | 3.7400 | 107,700 |
| Jan 30, 2024 | 3.8300 | 3.8300 | 3.6700 | 3.7900 | 3.7900 | 173,600 |
| Jan 29, 2024 | 3.7800 | 3.8500 | 3.7500 | 3.8000 | 3.8000 | 936,900 |
| Jan 26, 2024 | 3.8000 | 3.9300 | 3.7500 | 3.7700 | 3.7700 | 787,500 |
| Jan 25, 2024 | 3.9400 | 4.0000 | 3.7700 | 3.8800 | 3.8800 | 242,200 |
| Jan 24, 2024 | 4.1500 | 4.3600 | 3.8600 | 3.9400 | 3.9400 | 778,200 |
| Jan 23, 2024 | 4.2100 | 4.2400 | 3.7300 | 4.1200 | 4.1200 | 3,282,600 |
| Jan 22, 2024 | 3.8400 | 4.2000 | 3.8300 | 4.1700 | 4.1700 | 3,979,800 |
| Jan 19, 2024 | 3.6100 | 3.8500 | 3.5700 | 3.8500 | 3.8500 | 2,782,200 |
| Jan 18, 2024 | 3.5600 | 3.6700 | 3.5600 | 3.6100 | 3.6100 | 1,251,200 |
| Jan 17, 2024 | 3.3300 | 3.6500 | 3.3300 | 3.5800 | 3.5800 | 2,371,700 |
| Jan 16, 2024 | 3.1000 | 3.3900 | 3.0900 | 3.3500 | 3.3500 | 1,578,700 |
| Jan 12, 2024 | 3.0600 | 3.1100 | 3.0300 | 3.1100 | 3.1100 | 2,170,300 |
| Jan 11, 2024 | 3.0300 | 3.0600 | 3.0200 | 3.0600 | 3.0600 | 2,712,200 |
| Jan 10, 2024 | 3.0300 | 3.0600 | 3.0000 | 3.0300 | 3.0300 | 505,800 |
| Jan 09, 2024 | 3.0200 | 3.0500 | 2.9700 | 3.0400 | 3.0400 | 894,700 |
| Jan 08, 2024 | 2.8400 | 3.0400 | 2.8400 | 3.0000 | 3.0000 | 1,753,000 |
| Jan 05, 2024 | 2.9000 | 2.9000 | 2.7900 | 2.8500 | 2.8500 | 261,900 |
| Jan 04, 2024 | 2.8700 | 2.9000 | 2.6600 | 2.8600 | 2.8600 | 1,527,800 |
| Jan 03, 2024 | 2.9000 | 2.9500 | 2.7400 | 2.8300 | 2.8300 | 895,500 |
| Jan 02, 2024 | 2.9000 | 2.9600 | 2.8000 | 2.9300 | 2.9300 | 1,803,300 |
| Dec 29, 2023 | 2.9500 | 2.9700 | 2.7200 | 2.9000 | 2.9000 | 333,300 |
| Dec 28, 2023 | 2.9200 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 556,900 |
| Dec 27, 2023 | 2.9300 | 3.1000 | 2.9200 | 3.0000 | 3.0000 | 1,178,800 |
| Dec 26, 2023 | 2.8600 | 3.0800 | 2.8000 | 2.8900 | 2.8900 | 957,300 |
| Dec 22, 2023 | 2.7500 | 2.8700 | 2.6500 | 2.8100 | 2.8100 | 720,700 |
| Dec 21, 2023 | 2.5400 | 2.7700 | 2.5400 | 2.7500 | 2.7500 | 482,300 |
| Dec 20, 2023 | 2.3300 | 2.6900 | 2.3300 | 2.5500 | 2.5500 | 572,000 |
| Dec 19, 2023 | 2.2200 | 2.3600 | 2.2000 | 2.3300 | 2.3300 | 1,693,000 |
| Dec 18, 2023 | 2.2100 | 2.2900 | 2.2000 | 2.2900 | 2.2900 | 1,479,800 |
| Dec 15, 2023 | 2.2500 | 2.2700 | 2.1900 | 2.2500 | 2.2500 | 56,100 |
| Dec 14, 2023 | 2.2000 | 2.2600 | 2.1600 | 2.2500 | 2.2500 | 272,500 |
| Dec 13, 2023 | 2.2700 | 2.2800 | 2.1300 | 2.2000 | 2.2000 | 652,300 |
| Dec 12, 2023 | 2.1500 | 2.2900 | 2.1500 | 2.2400 | 2.2400 | 545,600 |
| Dec 11, 2023 | 2.1600 | 2.2700 | 2.1300 | 2.2700 | 2.2700 | 169,000 |
| Dec 08, 2023 | 2.1300 | 2.1900 | 2.1100 | 2.1900 | 2.1900 | 54,100 |
| Dec 07, 2023 | 2.1200 | 2.1600 | 2.0800 | 2.1600 | 2.1600 | 89,100 |
| Dec 06, 2023 | 2.1000 | 2.1200 | 2.0300 | 2.1200 | 2.1200 | 345,000 |
| Dec 05, 2023 | 2.0700 | 2.1200 | 2.0300 | 2.0600 | 2.0600 | 180,700 |
| Dec 04, 2023 | 2.0900 | 2.1400 | 2.0200 | 2.1000 | 2.1000 | 1,692,100 |
| Dec 01, 2023 | 2.1000 | 2.1500 | 2.0300 | 2.1500 | 2.1500 | 4,500,600 |
| Nov 30, 2023 | 2.1400 | 2.1600 | 2.1100 | 2.1400 | 2.1400 | 385,600 |
| Nov 29, 2023 | 2.0700 | 2.1500 | 2.0600 | 2.1400 | 2.1400 | 148,100 |
| Nov 28, 2023 | 1.9200 | 2.0700 | 1.9200 | 2.0700 | 2.0700 | 207,200 |
| Nov 27, 2023 | 1.9200 | 1.9800 | 1.9100 | 1.9700 | 1.9700 | 400,300 |
| Nov 24, 2023 | 1.9300 | 1.9800 | 1.9200 | 1.9600 | 1.9600 | 27,400 |
| Nov 22, 2023 | 1.9200 | 1.9700 | 1.9100 | 1.9500 | 1.9500 | 33,500 |
| Nov 21, 2023 | 1.9100 | 1.9500 | 1.8500 | 1.9200 | 1.9200 | 117,000 |
| *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.