Canada markets closed

Federal Home Loan Mortgage Corporation (FMCKO)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
3.7800+0.0300 (+0.80%)
At close: 11:57AM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20243.76003.78003.76003.78003.7800300
May 23, 20243.67003.75003.67003.75003.75001,600
May 22, 20243.69003.72003.69003.70003.7000253,400
May 21, 20243.73003.73003.73003.73003.7300500
May 20, 20243.34003.90003.20003.75003.7500319,700
May 17, 20243.35003.46003.25003.41003.41006,300
May 16, 20243.39003.39003.39003.39003.3900-
May 15, 20243.39003.39003.39003.39003.3900400
May 14, 20243.41003.41003.41003.41003.4100-
May 13, 20243.41003.41003.41003.41003.4100-
May 10, 20243.41003.41003.41003.41003.4100200
May 09, 20243.39003.39003.39003.39003.3900-
May 08, 20243.39003.39003.39003.39003.39002,500
May 07, 20243.40003.40003.40003.40003.4000100
May 06, 20243.26003.26003.26003.26003.2600-
May 03, 20243.25003.26003.25003.26003.26005,500
May 02, 20243.22003.22003.22003.22003.22001,000
May 01, 20243.20003.25003.15003.25003.25002,600
Apr 30, 20243.20003.20003.20003.20003.20001,000
Apr 29, 20243.25003.25003.25003.25003.2500-
Apr 26, 20243.25003.25003.25003.25003.2500-
Apr 25, 20243.25003.25003.25003.25003.2500-
Apr 24, 20243.25003.25003.25003.25003.2500-
Apr 23, 20243.25003.25003.25003.25003.2500900
Apr 22, 20243.23003.23003.23003.23003.2300300
Apr 19, 20243.20003.20003.20003.20003.20006,400
Apr 18, 20243.26003.26003.26003.26003.2600-
Apr 17, 20243.26003.26003.26003.26003.2600-
Apr 16, 20243.26003.26003.26003.26003.2600-
Apr 15, 20243.05003.26003.05003.26003.2600200
Apr 12, 20243.25003.25003.25003.25003.2500-
Apr 11, 20243.25003.25003.25003.25003.2500-
Apr 10, 20243.25003.25003.25003.25003.2500-
Apr 09, 20243.08003.29003.04003.25003.25004,300
Apr 08, 20243.29003.29003.29003.29003.2900-
Apr 05, 20243.29003.29003.29003.29003.2900-
Apr 04, 20242.90003.29002.90003.29003.29001,200
Apr 03, 20243.27003.27003.27003.27003.2700-
Apr 02, 20243.00003.29003.00003.27003.27003,500
Apr 01, 20243.32003.32003.32003.32003.3200-
Mar 28, 20243.00003.32003.00003.32003.32001,300
Mar 27, 20243.24003.24003.24003.24003.2400-
Mar 26, 20243.25003.25003.10003.24003.24007,400
Mar 25, 20243.40003.40003.40003.40003.40001,000
Mar 22, 20243.39003.39003.39003.39003.3900-
Mar 21, 20243.36003.40003.36003.39003.39004,500
Mar 20, 20243.34003.34003.34003.34003.3400-
Mar 19, 20243.06003.34003.06003.34003.34001,200
Mar 18, 20243.38003.38003.38003.38003.3800-
Mar 15, 20243.04003.38003.04003.38003.3800200
Mar 14, 20243.17003.36003.05003.36003.3600700
Mar 13, 20243.21003.39003.21003.39003.3900200
Mar 12, 20243.39003.39003.39003.39003.3900-
Mar 11, 20243.34003.45003.34003.39003.39005,200
Mar 08, 20243.30003.36003.30003.36003.36002,600
Mar 07, 20243.15003.21003.15003.21003.2100200
Mar 06, 20243.03003.15003.03003.15003.15001,600
Mar 05, 20242.94003.05002.94003.05003.05001,300
Mar 04, 20242.90002.95002.80002.95002.9500101,200
Mar 01, 20242.91002.91002.91002.91002.9100-
Feb 29, 20242.91002.91002.91002.91002.9100-
Feb 28, 20242.91002.91002.91002.91002.9100-
Feb 27, 20242.90002.96002.90002.91002.91001,700
Feb 26, 20242.88002.88002.88002.88002.8800100
Feb 23, 20242.96002.96002.96002.96002.96005,000
Feb 22, 20242.98002.98002.96002.96002.96001,600
Feb 21, 20242.75002.88002.75002.88002.88001,400
Feb 20, 20242.92003.00002.91003.00003.000021,000
Feb 16, 20242.92002.92002.92002.92002.9200-
Feb 15, 20242.87002.92002.87002.92002.9200800
Feb 14, 20242.87002.90002.87002.89002.89002,500
Feb 13, 20242.86002.86002.86002.86002.8600-
Feb 12, 20242.86002.86002.86002.86002.8600-
Feb 09, 20242.80002.86002.72002.86002.86002,200
Feb 08, 20242.80002.80002.80002.80002.8000100
Feb 07, 20242.76002.85002.60002.78002.7800288,200
Feb 06, 20242.92002.95002.80002.95002.95002,400
Feb 05, 20242.97002.97002.97002.97002.9700-
Feb 02, 20242.97002.97002.97002.97002.9700-
Feb 01, 20242.92002.97002.92002.97002.970020,600
Jan 31, 20243.01003.05002.79003.05003.0500865,100
Jan 30, 20243.18003.18003.18003.18003.1800-
Jan 29, 20243.04003.22003.00003.18003.1800200,500
Jan 26, 20243.27003.27003.27003.27003.2700-
Jan 25, 20243.27003.27003.27003.27003.2700-
Jan 24, 20243.27003.50003.27003.27003.270011,600
Jan 23, 20243.27003.27003.15003.27003.2700201,300
Jan 22, 20243.19003.25003.05003.25003.25002,900
Jan 19, 20243.18003.19003.18003.19003.1900600
Jan 18, 20242.77003.09002.68003.09003.09003,300
Jan 17, 20242.64002.76002.64002.76002.76001,200
Jan 16, 20242.58002.63002.57002.63002.6300600
Jan 12, 20242.39002.54002.25002.54002.540018,600
Jan 11, 20242.53002.53002.53002.53002.5300-
Jan 10, 20242.49002.55002.49002.53002.53006,300
Jan 09, 20242.51002.51002.51002.51002.5100-
Jan 08, 20242.51002.51002.51002.51002.5100600
Jan 05, 20242.45002.45002.45002.45002.4500200
Jan 04, 20242.42002.42002.42002.42002.4200-
Jan 03, 20242.30002.47002.30002.42002.42003,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...