Federal Home Loan Mortgage Corporation (FMCKM)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:24PM 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 | 3.1000 | 3.1200 | 3.1000 | 3.1200 | 3.1200 | 6,700 |
| Apr 22, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 800 |
| Apr 19, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Apr 18, 2024 | 3.1000 | 3.2800 | 3.1000 | 3.2800 | 3.2800 | 2,500 |
| Apr 17, 2024 | 3.1000 | 3.2400 | 3.1000 | 3.2400 | 3.2400 | 4,700 |
| Apr 16, 2024 | 3.1200 | 3.2700 | 3.1200 | 3.2700 | 3.2700 | 500 |
| Apr 15, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Apr 12, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 1,000 |
| Apr 11, 2024 | 3.0800 | 3.1300 | 3.0500 | 3.0500 | 3.0500 | 7,100 |
| Apr 10, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Apr 09, 2024 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | 3.3000 | 1,000 |
| Apr 08, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Apr 05, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 100 |
| Apr 04, 2024 | 3.2300 | 3.3000 | 2.9800 | 3.0100 | 3.0100 | 5,000 |
| Apr 03, 2024 | 3.2000 | 3.2500 | 3.0000 | 3.2500 | 3.2500 | 9,000 |
| Apr 02, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Apr 01, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,000 |
| Mar 28, 2024 | 3.1200 | 3.2800 | 3.1200 | 3.2000 | 3.2000 | 4,100 |
| Mar 27, 2024 | 3.1500 | 3.2800 | 3.1500 | 3.2500 | 3.2500 | 5,100 |
| Mar 26, 2024 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 8,200 |
| Mar 25, 2024 | 3.3600 | 3.3600 | 3.3500 | 3.3500 | 3.3500 | 20,200 |
| Mar 22, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Mar 21, 2024 | 3.3600 | 3.3700 | 3.3400 | 3.3600 | 3.3600 | 16,600 |
| Mar 20, 2024 | 3.2500 | 3.3800 | 3.2500 | 3.3200 | 3.3200 | 13,000 |
| Mar 19, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Mar 18, 2024 | 3.2500 | 3.2500 | 3.0500 | 3.2000 | 3.2000 | 9,300 |
| Mar 15, 2024 | 3.3300 | 3.3300 | 3.1000 | 3.1000 | 3.1000 | 2,900 |
| Mar 14, 2024 | 3.2000 | 3.3400 | 3.2000 | 3.2000 | 3.2000 | 4,800 |
| Mar 13, 2024 | 2.9600 | 3.3600 | 2.9600 | 3.3600 | 3.3600 | 500 |
| Mar 12, 2024 | 3.3900 | 3.3900 | 3.0000 | 3.3800 | 3.3800 | 3,600 |
| Mar 11, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 100 |
| Mar 08, 2024 | 3.3500 | 3.3900 | 3.2500 | 3.3900 | 3.3900 | 36,600 |
| Mar 07, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Mar 06, 2024 | 3.1200 | 3.4000 | 3.1200 | 3.2500 | 3.2500 | 10,900 |
| Mar 05, 2024 | 2.8000 | 3.0800 | 2.8000 | 2.9200 | 2.9200 | 37,100 |
| Mar 04, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 5,000 |
| Mar 01, 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 14,000 |
| Feb 29, 2024 | 2.8500 | 2.9300 | 2.8500 | 2.8900 | 2.8900 | 12,900 |
| Feb 28, 2024 | 2.8000 | 2.9200 | 2.8000 | 2.9200 | 2.9200 | 1,500 |
| Feb 27, 2024 | 2.8700 | 2.9100 | 2.8000 | 2.9100 | 2.9100 | 1,400 |
| Feb 26, 2024 | 2.8000 | 2.9700 | 2.8000 | 2.9700 | 2.9700 | 3,300 |
| Feb 23, 2024 | 2.8000 | 3.0100 | 2.8000 | 3.0100 | 3.0100 | 2,000 |
| Feb 22, 2024 | 2.8000 | 2.9400 | 2.8000 | 2.9200 | 2.9200 | 6,000 |
| Feb 21, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| Feb 20, 2024 | 2.9200 | 3.0300 | 2.9200 | 2.9700 | 2.9700 | 8,200 |
| Feb 16, 2024 | 2.8400 | 2.9800 | 2.8000 | 2.9800 | 2.9800 | 6,800 |
| Feb 15, 2024 | 2.8800 | 2.9800 | 2.8000 | 2.9800 | 2.9800 | 600 |
| Feb 14, 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9800 | 2.9800 | 9,200 |
| Feb 13, 2024 | 2.8500 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 1,700 |
| Feb 12, 2024 | 2.8300 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 300 |
| Feb 09, 2024 | 2.7500 | 2.9000 | 2.7500 | 2.9000 | 2.9000 | 15,200 |
| Feb 08, 2024 | 2.7100 | 2.7400 | 2.7000 | 2.7000 | 2.7000 | 600 |
| Feb 07, 2024 | 2.7000 | 2.7500 | 2.6000 | 2.7500 | 2.7500 | 225,600 |
| Feb 06, 2024 | 2.8900 | 2.9000 | 2.7500 | 2.9000 | 2.9000 | 316,500 |
| Feb 05, 2024 | 2.9000 | 2.9500 | 2.8800 | 2.9500 | 2.9500 | 2,100 |
| Feb 02, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Feb 01, 2024 | 2.9000 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 2,300 |
| Jan 31, 2024 | 3.1000 | 3.1000 | 2.9000 | 2.9500 | 2.9500 | 7,500 |
| Jan 30, 2024 | 3.1000 | 3.1000 | 2.9500 | 3.1000 | 3.1000 | 2,400 |
| Jan 29, 2024 | 3.0700 | 3.1000 | 2.9900 | 3.0000 | 3.0000 | 707,900 |
| Jan 26, 2024 | 2.9100 | 3.0600 | 2.8500 | 3.0600 | 3.0600 | 7,600 |
| Jan 25, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 200 |
| Jan 24, 2024 | 3.2800 | 3.3000 | 3.1000 | 3.2100 | 3.2100 | 22,500 |
| Jan 23, 2024 | 3.2600 | 3.2600 | 3.1500 | 3.1500 | 3.1500 | 17,200 |
| Jan 22, 2024 | 3.0000 | 3.2600 | 3.0000 | 3.2600 | 3.2600 | 19,300 |
| Jan 19, 2024 | 2.7200 | 3.0500 | 2.7000 | 2.8900 | 2.8900 | 170,800 |
| Jan 18, 2024 | 2.6900 | 2.9100 | 2.6900 | 2.8500 | 2.8500 | 6,600 |
| Jan 17, 2024 | 2.5800 | 2.7000 | 2.5600 | 2.6300 | 2.6300 | 3,300 |
| Jan 16, 2024 | 2.4400 | 2.5500 | 2.4400 | 2.5500 | 2.5500 | 4,500 |
| Jan 12, 2024 | 2.4100 | 2.4400 | 2.2900 | 2.4400 | 2.4400 | 3,185,600 |
| Jan 11, 2024 | 2.3600 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | 2,900 |
| Jan 10, 2024 | 2.3500 | 2.3800 | 2.3500 | 2.3800 | 2.3800 | 7,500 |
| Jan 09, 2024 | 2.3800 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 2,800 |
| Jan 08, 2024 | 2.2900 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 15,000 |
| Jan 05, 2024 | 2.2900 | 2.2900 | 2.2500 | 2.2700 | 2.2700 | 12,900 |
| Jan 04, 2024 | 2.2300 | 2.3200 | 2.2000 | 2.2800 | 2.2800 | 2,393,400 |
| Jan 03, 2024 | 2.3300 | 2.3700 | 2.2500 | 2.3000 | 2.3000 | 22,700 |
| Jan 02, 2024 | 2.3700 | 2.5400 | 2.3700 | 2.5400 | 2.5400 | 15,000 |
| Dec 29, 2023 | 2.5100 | 2.5500 | 2.2600 | 2.2900 | 2.2900 | 10,500 |
| Dec 28, 2023 | 2.2500 | 2.5500 | 2.2500 | 2.3100 | 2.3100 | 7,300 |
| Dec 27, 2023 | 2.3500 | 2.4300 | 2.2600 | 2.3500 | 2.3500 | 3,200 |
| Dec 26, 2023 | 2.5800 | 3.0900 | 2.2500 | 2.2500 | 2.2500 | 19,100 |
| Dec 22, 2023 | 2.3400 | 2.4300 | 2.2000 | 2.3000 | 2.3000 | 10,500 |
| Dec 21, 2023 | 2.1500 | 2.3800 | 2.1500 | 2.3400 | 2.3400 | 45,100 |
| Dec 20, 2023 | 1.9700 | 2.6000 | 1.8700 | 2.1500 | 2.1500 | 80,900 |
| Dec 19, 2023 | 1.7000 | 1.9700 | 1.7000 | 1.9700 | 1.9700 | 3,065,300 |
| Dec 18, 2023 | 1.9400 | 1.9700 | 1.9200 | 1.9700 | 1.9700 | 10,000 |
| Dec 15, 2023 | 1.7800 | 1.9400 | 1.7800 | 1.9400 | 1.9400 | 2,000 |
| Dec 14, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1,000 |
| Dec 13, 2023 | 1.9300 | 1.9700 | 1.9300 | 1.9700 | 1.9700 | 700 |
| Dec 12, 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 10,000 |
| Dec 11, 2023 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | 1.8100 | 400 |
| Dec 08, 2023 | 1.7200 | 1.8800 | 1.7200 | 1.8300 | 1.8300 | 2,700 |
| Dec 07, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| Dec 06, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| Dec 05, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| Dec 04, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 300 |
| Dec 01, 2023 | 1.9600 | 1.9600 | 1.7900 | 1.7900 | 1.7900 | 2,000 |
| Nov 30, 2023 | 1.7000 | 1.9700 | 1.7000 | 1.9700 | 1.9700 | 250,100 |
| Nov 29, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 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.