Federal Home Loan Mortgage Corporation (FMCKN)
OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 10, 2024 | 3.3700 | 3.5000 | 3.3700 | 3.5000 | 3.5000 | 12,300 |
| Oct 09, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Oct 08, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 500 |
| Oct 07, 2024 | 3.2500 | 3.2500 | 3.0000 | 3.0000 | 3.0000 | 196,900 |
| Oct 04, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Oct 03, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Oct 02, 2024 | 3.0000 | 3.1700 | 3.0000 | 3.1300 | 3.1300 | 1,600 |
| Oct 01, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 100 |
| Sept 30, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Sept 27, 2024 | 3.1200 | 3.1200 | 2.9600 | 2.9600 | 2.9600 | 300 |
| Sept 26, 2024 | 3.0000 | 3.1500 | 2.9800 | 2.9800 | 2.9800 | 485,800 |
| Sept 25, 2024 | 3.0000 | 3.1400 | 3.0000 | 3.1400 | 3.1400 | 351,200 |
| Sept 24, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 4,000 |
| Sept 23, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Sept 20, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Sept 19, 2024 | 3.2500 | 3.2500 | 3.1700 | 3.1700 | 3.1700 | 600 |
| Sept 18, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Sept 17, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 1,000 |
| Sept 16, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Sept 13, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 500 |
| Sept 12, 2024 | 3.2700 | 3.2700 | 3.1400 | 3.1400 | 3.1400 | 400,700 |
| Sept 11, 2024 | 3.2000 | 3.2000 | 3.0300 | 3.2000 | 3.2000 | 22,900 |
| Sept 10, 2024 | 3.4000 | 3.5500 | 3.3000 | 3.5500 | 3.5500 | 850,200 |
| Sept 09, 2024 | 3.4100 | 3.6500 | 3.4100 | 3.6500 | 3.6500 | 425,400 |
| Sept 06, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Sept 05, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Sept 04, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Sept 03, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 30, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 29, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 28, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 27, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 26, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 23, 2024 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | 3.2000 | 2,500 |
| Aug 22, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 100 |
| Aug 21, 2024 | 3.0200 | 3.0700 | 3.0200 | 3.0700 | 3.0700 | 600 |
| Aug 20, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 500 |
| Aug 19, 2024 | 2.7000 | 2.9500 | 2.7000 | 2.9500 | 2.9500 | 260,500 |
| Aug 16, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Aug 15, 2024 | 2.8700 | 3.1500 | 2.8700 | 3.1500 | 3.1500 | 9,600 |
| Aug 14, 2024 | 3.0500 | 3.1800 | 3.0500 | 3.1800 | 3.1800 | 1,100 |
| Aug 13, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Aug 12, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Aug 09, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Aug 08, 2024 | 3.0700 | 3.4700 | 3.0700 | 3.4700 | 3.4700 | 900 |
| Aug 07, 2024 | 3.2100 | 3.6500 | 3.2100 | 3.4800 | 3.4800 | 8,900 |
| Aug 06, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Aug 05, 2024 | 3.2000 | 3.5300 | 3.2000 | 3.5300 | 3.5300 | 1,600 |
| Aug 02, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 100 |
| Aug 01, 2024 | 3.5000 | 3.5000 | 3.2300 | 3.2300 | 3.2300 | 200 |
| Jul 31, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Jul 30, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Jul 29, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Jul 26, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Jul 25, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Jul 24, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Jul 23, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Jul 22, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Jul 19, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 100 |
| Jul 18, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jul 17, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 28,400 |
| Jul 16, 2024 | 4.2200 | 4.2200 | 4.2000 | 4.2000 | 4.2000 | 12,500 |
| Jul 15, 2024 | 4.0500 | 4.2100 | 4.0500 | 4.2100 | 4.2100 | 5,900 |
| Jul 12, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 2,500 |
| Jul 11, 2024 | 4.0500 | 4.0500 | 3.9000 | 3.9000 | 3.9000 | 400 |
| Jul 10, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Jul 09, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 5,000 |
| Jul 08, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Jul 05, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Jul 03, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Jul 02, 2024 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | 4.1500 | 1,800 |
| Jul 01, 2024 | 4.0600 | 4.1000 | 4.0600 | 4.1000 | 4.1000 | 500 |
| Jun 28, 2024 | 3.8400 | 4.0500 | 3.8400 | 4.0500 | 4.0500 | 1,800 |
| Jun 27, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 500 |
| Jun 26, 2024 | 3.4500 | 3.8500 | 3.4500 | 3.8300 | 3.8300 | 778,600 |
| Jun 25, 2024 | 3.5100 | 3.8400 | 3.5100 | 3.8400 | 3.8400 | 2,900 |
| Jun 24, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 500 |
| Jun 21, 2024 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | 3.8000 | 800 |
| Jun 20, 2024 | 3.8500 | 3.8500 | 3.5000 | 3.8200 | 3.8200 | 790,400 |
| Jun 18, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Jun 17, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Jun 14, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Jun 13, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 1,000 |
| Jun 12, 2024 | 3.7700 | 3.9400 | 3.7700 | 3.8000 | 3.8000 | 4,800 |
| Jun 11, 2024 | 3.8700 | 4.0000 | 3.8700 | 3.9000 | 3.9000 | 2,500 |
| Jun 10, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jun 07, 2024 | 3.9600 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 1,200 |
| Jun 06, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| Jun 05, 2024 | 3.9900 | 4.0300 | 3.9400 | 4.0300 | 4.0300 | 1,200 |
| Jun 04, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Jun 03, 2024 | 3.8800 | 4.0500 | 3.8800 | 4.0500 | 4.0500 | 50,400 |
| May 31, 2024 | 3.8500 | 4.0000 | 3.8500 | 4.0000 | 4.0000 | 75,000 |
| May 30, 2024 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 13,200 |
| May 29, 2024 | 3.7800 | 3.8000 | 3.7600 | 3.8000 | 3.8000 | 1,000 |
| May 28, 2024 | 3.7300 | 3.7500 | 3.7300 | 3.7500 | 3.7500 | 6,500 |
| May 24, 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7500 | 3.7500 | 300,600 |
| May 23, 2024 | 3.6300 | 3.7500 | 3.6300 | 3.7500 | 3.7500 | 31,900 |
| May 22, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 100 |
| May 21, 2024 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 3.6900 | 2,400 |
| May 20, 2024 | 3.4500 | 3.7000 | 3.4500 | 3.6800 | 3.6800 | 493,600 |
| *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.