Canada markets open in 6 hours 50 minutes

Federal Home Loan Mortgage Corporation (FMCKO)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.94000.0000 (0.00%)
At close: 12:24PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20222.94002.94002.94002.94002.9400-
Sept 22, 20222.78002.94002.78002.94002.9400700
Sept 21, 20222.94002.94002.94002.94002.9400-
Sept 20, 20222.94002.94002.94002.94002.9400-
Sept 19, 20222.94002.94002.94002.94002.9400100
Sept 16, 20222.86002.86002.86002.86002.8600-
Sept 15, 20222.79002.95002.79002.86002.860026,300
Sept 14, 20222.75002.90002.75002.90002.9000400
Sept 13, 20222.63002.63002.63002.63002.6300-
Sept 12, 20222.45002.63002.45002.63002.63001,300
Sept 09, 20222.65002.65002.40002.55002.55008,200
Sept 08, 20222.50002.58002.48002.58002.58001,100
Sept 07, 20222.38002.45002.38002.39002.3900111,000
Sept 06, 20222.50002.50002.50002.50002.5000-
Sept 02, 20222.50002.50002.50002.50002.50004,300
Sept 01, 20222.50002.50002.50002.50002.5000-
Aug 31, 20222.51002.52002.50002.50002.50001,900
Aug 30, 20222.52002.52002.52002.52002.5200-
Aug 29, 20222.52002.52002.52002.52002.5200-
Aug 26, 20222.52002.52002.52002.52002.5200-
Aug 25, 20222.52002.52002.52002.52002.52001,000
Aug 24, 20222.35002.50002.35002.48002.48006,200
Aug 23, 20222.52002.52002.52002.52002.5200-
Aug 22, 20222.50002.52002.40002.52002.52005,400
Aug 19, 20222.53002.53002.53002.53002.5300-
Aug 18, 20222.32002.53002.32002.53002.5300600
Aug 17, 20222.56002.56002.56002.56002.5600-
Aug 16, 20222.50002.56002.50002.56002.5600200
Aug 15, 20222.49002.50002.49002.50002.50001,300
Aug 12, 20222.49002.49002.49002.49002.4900400
Aug 11, 20222.59002.59002.30002.45002.45002,600
Aug 10, 20222.45002.50002.45002.50002.50005,200
Aug 09, 20222.59002.59002.59002.59002.5900-
Aug 08, 20222.29002.59002.22002.59002.590017,000
Aug 05, 20222.60002.60002.60002.60002.6000100
Aug 04, 20222.61002.61002.61002.61002.6100-
Aug 03, 20222.61002.61002.61002.61002.6100-
Aug 02, 20222.61002.61002.61002.61002.6100-
Aug 01, 20222.30002.61002.30002.61002.61001,100
Jul 29, 20222.35002.61002.30002.61002.6100600
Jul 28, 20222.62002.62002.62002.62002.6200-
Jul 27, 20222.62002.62002.62002.62002.6200-
Jul 26, 20222.62002.62002.62002.62002.6200-
Jul 25, 20222.42002.64002.42002.62002.6200900
Jul 22, 20222.64002.64002.64002.64002.6400100
Jul 21, 20222.75002.75002.50002.60002.600017,900
Jul 20, 20222.90002.90002.90002.90002.9000-
Jul 19, 20222.90002.90002.90002.90002.9000-
Jul 18, 20222.90002.90002.90002.90002.9000-
Jul 15, 20222.90002.90002.90002.90002.9000100
Jul 14, 20222.61002.61002.61002.61002.61002,000
Jul 13, 20222.99002.99002.99002.99002.9900-
Jul 12, 20222.99002.99002.99002.99002.9900-
Jul 11, 20222.99002.99002.99002.99002.9900-
Jul 08, 20222.99002.99002.99002.99002.9900100
Jul 07, 20222.95002.95002.95002.95002.9500-
Jul 06, 20222.95002.95002.95002.95002.9500-
Jul 05, 20222.80002.95002.80002.95002.95002,600
Jul 01, 20222.99002.99002.99002.99002.9900-
Jun 30, 20222.99002.99002.99002.99002.9900-
Jun 29, 20222.99002.99002.99002.99002.9900100
Jun 28, 20222.77003.06002.70003.04003.040013,300
Jun 27, 20223.10003.10003.10003.10003.1000-
Jun 24, 20222.85003.18002.85003.10003.10009,000
Jun 23, 20223.10003.10003.10003.10003.1000100
Jun 22, 20223.13003.13003.13003.13003.1300-
Jun 21, 20222.99003.13002.86003.13003.1300500
Jun 17, 20223.13003.13003.13003.13003.1300100
Jun 16, 20222.89003.05002.89003.05003.05002,600
Jun 15, 20223.19003.19002.90003.06003.0600316,200
Jun 14, 20223.10003.10003.06003.10003.100014,500
Jun 13, 20223.00003.24003.00003.24003.2400300
Jun 10, 20223.24003.24003.24003.24003.2400-
Jun 09, 20223.18003.26003.05003.24003.240012,100
Jun 08, 20223.18003.18003.18003.18003.1800100
Jun 07, 20223.05003.27003.00003.00003.000011,800
Jun 06, 20223.30003.30003.30003.30003.3000-
Jun 03, 20223.00003.30003.00003.30003.30004,900
Jun 02, 20223.00003.21003.00003.21003.21002,600
Jun 01, 20223.22003.30003.05003.20003.2000125,900
May 31, 20223.00003.21003.00003.21003.2100200
May 27, 20222.86003.24002.86003.22003.22006,900
May 26, 20223.34003.34003.34003.34003.3400-
May 25, 20222.99003.34002.99003.34003.3400400
May 24, 20222.85002.85002.85002.85002.8500-
May 23, 20222.85002.85002.85002.85002.8500-
May 20, 20222.70002.85002.70002.85002.8500600
May 19, 20222.80002.80002.80002.80002.8000500
May 18, 20222.77002.80002.77002.80002.8000700
May 17, 20222.91002.91002.91002.91002.9100-
May 16, 20222.81002.95002.81002.91002.9100800
May 13, 20222.75002.75002.65002.65002.65002,700
May 12, 20222.64002.72002.58002.58002.580015,500
May 11, 20222.52002.70002.50002.65002.6500800
May 10, 20222.76002.76002.61002.61002.61001,000
May 09, 20222.84002.85002.74002.85002.85001,600
May 06, 20222.92002.92002.92002.92002.9200200
May 05, 20222.86002.97002.84002.84002.8400300
May 04, 20222.99002.99002.99002.99002.9900-
May 03, 20222.84002.99002.84002.99002.9900300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...