Federal Home Loan Mortgage Corporation (FMCKN)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:37PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Apr 19, 2024 | 2.9000 | 3.2500 | 2.9000 | 3.2400 | 3.2400 | 102,300 |
| Apr 18, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 500 |
| Apr 17, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 16, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 400 |
| Apr 15, 2024 | 3.1600 | 3.2200 | 3.1100 | 3.1500 | 3.1500 | 2,600 |
| Apr 12, 2024 | 3.2700 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 1,300 |
| Apr 11, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Apr 10, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 500 |
| Apr 09, 2024 | 3.1500 | 3.1500 | 3.0100 | 3.0100 | 3.0100 | 2,200 |
| Apr 08, 2024 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 2,800 |
| Apr 05, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 500 |
| Apr 04, 2024 | 3.1500 | 3.1700 | 3.0000 | 3.0000 | 3.0000 | 800 |
| Apr 03, 2024 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 1,500 |
| Apr 02, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Apr 01, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 500 |
| Mar 28, 2024 | 3.1500 | 3.2400 | 3.0000 | 3.2000 | 3.2000 | 6,700 |
| Mar 27, 2024 | 3.1000 | 3.2400 | 3.0900 | 3.2400 | 3.2400 | 1,500 |
| Mar 26, 2024 | 3.1300 | 3.2300 | 3.1300 | 3.2300 | 3.2300 | 5,500 |
| Mar 25, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Mar 22, 2024 | 3.1200 | 3.3200 | 3.1200 | 3.3200 | 3.3200 | 2,700 |
| Mar 21, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 1,500 |
| Mar 20, 2024 | 3.3500 | 3.3500 | 3.3100 | 3.3500 | 3.3500 | 2,300 |
| Mar 19, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 300 |
| Mar 18, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| Mar 15, 2024 | 3.1500 | 3.2900 | 3.1500 | 3.2900 | 3.2900 | 1,200 |
| Mar 14, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 300 |
| Mar 13, 2024 | 3.3900 | 3.3900 | 3.2500 | 3.3300 | 3.3300 | 800 |
| Mar 12, 2024 | 3.2600 | 3.4200 | 3.2600 | 3.4100 | 3.4100 | 2,600 |
| Mar 11, 2024 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | 3.4000 | 1,900 |
| Mar 08, 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3200 | 3.3200 | 2,900 |
| Mar 07, 2024 | 3.1000 | 3.1700 | 3.1000 | 3.1700 | 3.1700 | 700 |
| Mar 06, 2024 | 3.0700 | 3.1000 | 3.0700 | 3.1000 | 3.1000 | 400 |
| Mar 05, 2024 | 2.8900 | 3.0300 | 2.8900 | 2.9800 | 2.9800 | 6,000 |
| Mar 04, 2024 | 2.8800 | 2.8800 | 2.8700 | 2.8700 | 2.8700 | 5,100 |
| Mar 01, 2024 | 2.7500 | 2.8200 | 2.7500 | 2.8200 | 2.8200 | 1,100 |
| Feb 29, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 500 |
| Feb 28, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 700 |
| Feb 27, 2024 | 2.7500 | 2.8500 | 2.7500 | 2.8500 | 2.8500 | 500 |
| Feb 26, 2024 | 2.8200 | 2.8900 | 2.7500 | 2.7500 | 2.7500 | 1,200 |
| Feb 23, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Feb 22, 2024 | 2.7500 | 2.8600 | 2.7200 | 2.8000 | 2.8000 | 6,300 |
| Feb 21, 2024 | 2.8900 | 2.8900 | 2.7000 | 2.8100 | 2.8100 | 7,200 |
| Feb 20, 2024 | 2.8200 | 2.8800 | 2.7500 | 2.8600 | 2.8600 | 3,300 |
| Feb 16, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 5,100 |
| Feb 15, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Feb 14, 2024 | 2.8400 | 2.8600 | 2.8100 | 2.8600 | 2.8600 | 1,100 |
| Feb 13, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Feb 12, 2024 | 2.8500 | 2.8500 | 2.6500 | 2.8500 | 2.8500 | 2,100 |
| Feb 09, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 500 |
| Feb 08, 2024 | 2.8000 | 2.8000 | 2.6500 | 2.6500 | 2.6500 | 2,600 |
| Feb 07, 2024 | 2.6500 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 1,200 |
| Feb 06, 2024 | 2.7000 | 2.8500 | 2.6800 | 2.7900 | 2.7900 | 10,900 |
| Feb 05, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Feb 02, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Feb 01, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jan 31, 2024 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 300 |
| Jan 30, 2024 | 3.0500 | 3.0500 | 2.9000 | 3.0200 | 3.0200 | 2,500 |
| Jan 29, 2024 | 2.9500 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 85,000 |
| Jan 26, 2024 | 2.9200 | 3.0200 | 2.9200 | 3.0100 | 3.0100 | 1,400 |
| Jan 25, 2024 | 3.1300 | 3.1300 | 3.0600 | 3.1000 | 3.1000 | 2,200 |
| Jan 24, 2024 | 3.2000 | 3.2500 | 3.1500 | 3.2200 | 3.2200 | 66,900 |
| Jan 23, 2024 | 3.2000 | 3.2000 | 2.9600 | 3.0100 | 3.0100 | 9,000 |
| Jan 22, 2024 | 3.0000 | 3.0500 | 2.9700 | 3.0500 | 3.0500 | 48,100 |
| Jan 19, 2024 | 2.9300 | 3.0000 | 2.9300 | 3.0000 | 3.0000 | 9,000 |
| Jan 18, 2024 | 2.7700 | 2.9500 | 2.7700 | 2.9500 | 2.9500 | 47,600 |
| Jan 17, 2024 | 2.6000 | 2.7500 | 2.6000 | 2.7100 | 2.7100 | 31,200 |
| Jan 16, 2024 | 2.4500 | 2.5000 | 2.4300 | 2.5000 | 2.5000 | 37,700 |
| Jan 12, 2024 | 2.3100 | 2.4900 | 2.3100 | 2.4900 | 2.4900 | 16,200 |
| Jan 11, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| Jan 10, 2024 | 2.4500 | 2.4900 | 2.4500 | 2.4900 | 2.4900 | 500 |
| Jan 09, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| Jan 08, 2024 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 5,100 |
| Jan 05, 2024 | 2.3300 | 2.3300 | 2.2500 | 2.3000 | 2.3000 | 6,300 |
| Jan 04, 2024 | 2.2400 | 2.4700 | 2.2400 | 2.4600 | 2.4600 | 1,900 |
| Jan 03, 2024 | 2.5000 | 2.5200 | 2.4400 | 2.4400 | 2.4400 | 10,800 |
| Jan 02, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| Dec 29, 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| Dec 28, 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 200 |
| Dec 27, 2023 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
| Dec 26, 2023 | 2.2400 | 2.4700 | 2.2400 | 2.4700 | 2.4700 | 4,400 |
| Dec 22, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 1,900 |
| Dec 21, 2023 | 2.2000 | 2.2300 | 2.1500 | 2.2300 | 2.2300 | 4,100 |
| Dec 20, 2023 | 1.9100 | 2.0800 | 1.9100 | 2.0800 | 2.0800 | 11,800 |
| Dec 19, 2023 | 1.8100 | 1.9000 | 1.7700 | 1.9000 | 1.9000 | 294,400 |
| Dec 18, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 800 |
| Dec 15, 2023 | 1.7300 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 3,600 |
| Dec 14, 2023 | 1.8400 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 2,000 |
| Dec 13, 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Dec 12, 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 400 |
| Dec 11, 2023 | 1.7300 | 1.7900 | 1.7100 | 1.7900 | 1.7900 | 147,700 |
| Dec 08, 2023 | 1.7700 | 1.8500 | 1.7700 | 1.8200 | 1.8200 | 1,300 |
| Dec 07, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Dec 06, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 5,000 |
| Dec 05, 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 4,500 |
| Dec 04, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 10,000 |
| Dec 01, 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 10,000 |
| Nov 30, 2023 | 1.7800 | 1.8500 | 1.7000 | 1.7000 | 1.7000 | 1,634,800 |
| Nov 29, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Nov 28, 2023 | 1.7300 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 3,900 |
| *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.