Federal Home Loan Mortgage Corporation (FMCKO)
OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jul 25, 2024 | 3.5300 | 3.8000 | 3.5300 | 3.8000 | 3.8000 | 1,000 |
| Jul 24, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 600 |
| Jul 23, 2024 | 3.9000 | 3.9000 | 3.6100 | 3.8500 | 3.8500 | 5,000 |
| Jul 22, 2024 | 4.0200 | 4.0200 | 3.7100 | 3.9000 | 3.9000 | 3,500 |
| Jul 19, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Jul 18, 2024 | 4.1900 | 4.2600 | 4.1500 | 4.1500 | 4.1500 | 700 |
| Jul 17, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 46,400 |
| Jul 16, 2024 | 4.1300 | 4.1500 | 4.1000 | 4.1500 | 4.1500 | 500,900 |
| Jul 15, 2024 | 4.0300 | 4.0300 | 3.9400 | 4.0300 | 4.0300 | 5,500 |
| Jul 12, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Jul 11, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Jul 10, 2024 | 4.0200 | 4.0200 | 3.7800 | 4.0100 | 4.0100 | 1,300 |
| Jul 09, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Jul 08, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Jul 05, 2024 | 4.0400 | 4.0400 | 4.0100 | 4.0100 | 4.0100 | 200 |
| Jul 03, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 100 |
| Jul 02, 2024 | 3.9300 | 4.0200 | 3.9300 | 4.0200 | 4.0200 | 500 |
| Jul 01, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Jun 28, 2024 | 3.9400 | 4.0400 | 3.8700 | 4.0200 | 4.0200 | 12,300 |
| Jun 27, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Jun 26, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Jun 25, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Jun 24, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 300 |
| Jun 21, 2024 | 3.8600 | 3.8600 | 3.8500 | 3.8500 | 3.8500 | 700 |
| Jun 20, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 150,000 |
| Jun 18, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| Jun 17, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| Jun 14, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| Jun 13, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| Jun 12, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| Jun 11, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| Jun 10, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 100 |
| Jun 07, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 300 |
| Jun 06, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Jun 05, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Jun 04, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Jun 03, 2024 | 4.0100 | 4.0400 | 4.0100 | 4.0400 | 4.0400 | 8,700 |
| May 31, 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 15,500 |
| May 30, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 5,000 |
| May 29, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| May 28, 2024 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 800 |
| May 24, 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7800 | 3.7800 | 300 |
| May 23, 2024 | 3.6700 | 3.7500 | 3.6700 | 3.7500 | 3.7500 | 1,600 |
| May 22, 2024 | 3.6900 | 3.7200 | 3.6900 | 3.7000 | 3.7000 | 253,400 |
| May 21, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 500 |
| May 20, 2024 | 3.3400 | 3.9000 | 3.2000 | 3.7500 | 3.7500 | 319,700 |
| May 17, 2024 | 3.3500 | 3.4600 | 3.2500 | 3.4100 | 3.4100 | 6,300 |
| May 16, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| May 15, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 400 |
| May 14, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| May 13, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| May 10, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 200 |
| May 09, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| May 08, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 2,500 |
| May 07, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
| May 06, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| May 03, 2024 | 3.2500 | 3.2600 | 3.2500 | 3.2600 | 3.2600 | 5,500 |
| May 02, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1,000 |
| May 01, 2024 | 3.2000 | 3.2500 | 3.1500 | 3.2500 | 3.2500 | 2,600 |
| Apr 30, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,000 |
| Apr 29, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 26, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 25, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 24, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 23, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 900 |
| Apr 22, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 300 |
| Apr 19, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 6,400 |
| Apr 18, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 17, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 16, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 15, 2024 | 3.0500 | 3.2600 | 3.0500 | 3.2600 | 3.2600 | 200 |
| Apr 12, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 11, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 10, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 09, 2024 | 3.0800 | 3.2900 | 3.0400 | 3.2500 | 3.2500 | 4,300 |
| Apr 08, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| Apr 05, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| Apr 04, 2024 | 2.9000 | 3.2900 | 2.9000 | 3.2900 | 3.2900 | 1,200 |
| Apr 03, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Apr 02, 2024 | 3.0000 | 3.2900 | 3.0000 | 3.2700 | 3.2700 | 3,500 |
| Apr 01, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Mar 28, 2024 | 3.0000 | 3.3200 | 3.0000 | 3.3200 | 3.3200 | 1,300 |
| Mar 27, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Mar 26, 2024 | 3.2500 | 3.2500 | 3.1000 | 3.2400 | 3.2400 | 7,400 |
| Mar 25, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1,000 |
| Mar 22, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Mar 21, 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3900 | 3.3900 | 4,500 |
| Mar 20, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Mar 19, 2024 | 3.0600 | 3.3400 | 3.0600 | 3.3400 | 3.3400 | 1,200 |
| Mar 18, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 15, 2024 | 3.0400 | 3.3800 | 3.0400 | 3.3800 | 3.3800 | 200 |
| Mar 14, 2024 | 3.1700 | 3.3600 | 3.0500 | 3.3600 | 3.3600 | 700 |
| Mar 13, 2024 | 3.2100 | 3.3900 | 3.2100 | 3.3900 | 3.3900 | 200 |
| Mar 12, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Mar 11, 2024 | 3.3400 | 3.4500 | 3.3400 | 3.3900 | 3.3900 | 5,200 |
| Mar 08, 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | 2,600 |
| Mar 07, 2024 | 3.1500 | 3.2100 | 3.1500 | 3.2100 | 3.2100 | 200 |
| Mar 06, 2024 | 3.0300 | 3.1500 | 3.0300 | 3.1500 | 3.1500 | 1,600 |
| Mar 05, 2024 | 2.9400 | 3.0500 | 2.9400 | 3.0500 | 3.0500 | 1,300 |
| *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.