Federal Home Loan Mortgage Corporation (FMCKL)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Apr 17, 2024 | 3.1300 | 3.3200 | 3.1300 | 3.3200 | 3.3200 | 556,576 |
| Apr 16, 2024 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | 3.3500 | 2,000 |
| Apr 15, 2024 | 3.4500 | 3.4500 | 3.3600 | 3.3900 | 3.3900 | 2,951 |
| Apr 12, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 2,000 |
| Apr 11, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 10, 2024 | 3.3900 | 3.4000 | 3.3100 | 3.4000 | 3.4000 | 1,300 |
| Apr 09, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 600 |
| Apr 08, 2024 | 3.4500 | 3.4500 | 3.3000 | 3.3000 | 3.3000 | 3,351 |
| Apr 05, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Apr 04, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 200 |
| Apr 03, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Apr 02, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Apr 01, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Mar 28, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Mar 27, 2024 | 3.5400 | 3.7100 | 3.5400 | 3.5400 | 3.5400 | 4,569 |
| Mar 26, 2024 | 3.6600 | 3.6600 | 3.3000 | 3.3500 | 3.3500 | 7,300 |
| Mar 25, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1,020 |
| Mar 22, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Mar 21, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Mar 20, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Mar 19, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 250 |
| Mar 18, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 165 |
| Mar 15, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Mar 14, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1,000 |
| Mar 13, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Mar 12, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1,000 |
| Mar 11, 2024 | 3.7700 | 4.0000 | 3.7700 | 4.0000 | 4.0000 | 8,202 |
| Mar 08, 2024 | 3.5800 | 3.7000 | 3.5800 | 3.7000 | 3.7000 | 4,000 |
| Mar 07, 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | 3.5500 | 29,300 |
| Mar 06, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 13,800 |
| Mar 05, 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 5,700 |
| Mar 04, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Mar 01, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 9,000 |
| Feb 29, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Feb 28, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Feb 27, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1,100 |
| Feb 26, 2024 | 3.1800 | 3.4200 | 3.1800 | 3.4200 | 3.4200 | 11,925 |
| Feb 23, 2024 | 3.2700 | 3.2700 | 3.1600 | 3.1600 | 3.1600 | 2,000 |
| Feb 22, 2024 | 3.2856 | 3.2856 | 3.2856 | 3.2856 | 3.2856 | - |
| Feb 21, 2024 | 3.2856 | 3.2856 | 3.2856 | 3.2856 | 3.2856 | - |
| Feb 20, 2024 | 3.3550 | 3.3550 | 3.2700 | 3.2856 | 3.2856 | 434 |
| Feb 16, 2024 | 3.3500 | 3.3850 | 3.3300 | 3.3300 | 3.3300 | 401 |
| Feb 15, 2024 | 3.4352 | 3.4352 | 3.4352 | 3.4352 | 3.4352 | - |
| Feb 14, 2024 | 3.4400 | 3.4400 | 3.4352 | 3.4352 | 3.4352 | 318 |
| Feb 13, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 2,518 |
| Feb 12, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Feb 09, 2024 | 3.4400 | 3.4400 | 3.4196 | 3.4400 | 3.4400 | 422 |
| Feb 08, 2024 | 3.4000 | 3.4450 | 3.4000 | 3.4450 | 3.4450 | 399 |
| Feb 07, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Feb 06, 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5600 | 3.5600 | 900 |
| Feb 05, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 100 |
| Feb 02, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 700 |
| Feb 01, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 475 |
| Jan 31, 2024 | 3.6600 | 3.6600 | 3.6200 | 3.6200 | 3.6200 | 2,155 |
| Jan 30, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 200 |
| Jan 29, 2024 | 3.8000 | 3.8000 | 3.5800 | 3.5850 | 3.5850 | 8,855 |
| Jan 26, 2024 | 3.9299 | 3.9299 | 3.9299 | 3.9299 | 3.9299 | - |
| Jan 25, 2024 | 3.9299 | 3.9299 | 3.9299 | 3.9299 | 3.9299 | - |
| Jan 24, 2024 | 3.6000 | 3.9300 | 3.6000 | 3.9299 | 3.9299 | 4,925 |
| Jan 23, 2024 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 3,142 |
| Jan 22, 2024 | 3.5900 | 3.9000 | 3.5900 | 3.9000 | 3.9000 | 956 |
| Jan 19, 2024 | 3.4500 | 3.5000 | 3.2500 | 3.5000 | 3.5000 | 3,125 |
| Jan 18, 2024 | 3.2900 | 3.4000 | 3.2900 | 3.4000 | 3.4000 | 500 |
| Jan 17, 2024 | 3.2650 | 3.2900 | 3.2650 | 3.2900 | 3.2900 | 3,208 |
| Jan 16, 2024 | 3.0000 | 3.3300 | 3.0000 | 3.2800 | 3.2800 | 11,100 |
| Jan 12, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Jan 11, 2024 | 2.9300 | 2.9300 | 2.3000 | 2.9200 | 2.9200 | 3,055,918 |
| Jan 10, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 10,000 |
| Jan 09, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 11,506 |
| Jan 08, 2024 | 2.8600 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 9,723 |
| Jan 05, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Jan 04, 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 10,960 |
| Jan 03, 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.8200 | 75,670 |
| Jan 02, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2,444 |
| Dec 29, 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2,000 |
| Dec 28, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| Dec 27, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 875 |
| Dec 26, 2023 | 2.5700 | 2.7000 | 2.5000 | 2.7000 | 2.7000 | 305 |
| Dec 22, 2023 | 2.5000 | 2.5700 | 2.5000 | 2.5700 | 2.5700 | 2,070 |
| Dec 21, 2023 | 2.2500 | 2.5600 | 2.2500 | 2.5600 | 2.5600 | 14,900 |
| Dec 20, 2023 | 2.0500 | 2.5500 | 2.0500 | 2.4700 | 2.4700 | 38,169 |
| Dec 19, 2023 | 2.1050 | 2.1700 | 1.9880 | 2.1700 | 2.1700 | 600 |
| Dec 18, 2023 | 2.0800 | 2.1500 | 1.9100 | 2.0825 | 2.0825 | 256,584 |
| Dec 15, 2023 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 18,301 |
| Dec 14, 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| Dec 13, 2023 | 1.9900 | 2.0700 | 1.9300 | 2.0700 | 2.0700 | 12,243 |
| Dec 12, 2023 | 1.9500 | 2.0200 | 1.9500 | 2.0200 | 2.0200 | 1,401 |
| Dec 11, 2023 | 1.8150 | 1.9500 | 1.7300 | 1.9500 | 1.9500 | 159,477 |
| Dec 08, 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Dec 07, 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Dec 06, 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Dec 05, 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Dec 04, 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 700 |
| Dec 01, 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 2,329 |
| Nov 30, 2023 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 610 |
| Nov 29, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Nov 28, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2,601 |
| Nov 27, 2023 | 1.6500 | 1.8300 | 1.6500 | 1.8300 | 1.8300 | 2,368 |
| Nov 24, 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| *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.