Canada Markets closed

Federal Home Loan Mortgage Corporation (FMCKO)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.8500+0.0500 (+1.79%)
At close: 10:48AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 02, 20223.00003.00003.00003.00003.0000-
Apr 29, 20223.00003.00003.00003.00003.0000-
Apr 28, 20223.00003.00003.00003.00003.0000-
Apr 27, 20223.00003.00003.00003.00003.0000-
Apr 26, 20223.00003.07003.00003.00003.00002,300
Apr 25, 20222.89003.00002.89003.00003.0000300
Apr 22, 20222.90002.95002.90002.95002.950070,900
Apr 21, 20222.95002.97002.90002.97002.9700101,500
Apr 20, 20222.96002.96002.96002.96002.9600-
Apr 19, 20222.96002.96002.96002.96002.9600-
Apr 18, 20222.96002.96002.96002.96002.9600300
Apr 14, 20222.86002.96002.86002.96002.96003,800
Apr 13, 20222.80002.80002.80002.80002.8000-
Apr 12, 20222.80002.80002.80002.80002.8000-
Apr 11, 20222.80002.80002.80002.80002.8000-
Apr 08, 20222.77002.85002.72002.80002.8000310,200
Apr 07, 20222.67002.73002.60002.73002.73004,900
Apr 06, 20222.71002.71002.60002.71002.7100400
Apr 05, 20222.66002.66002.66002.66002.6600100
Apr 04, 20222.55002.66002.55002.66002.660043,900
Apr 01, 20222.42002.64002.42002.55002.5500500
Mar 31, 20222.32002.40002.32002.40002.4000900
Mar 30, 20222.16002.32002.16002.32002.32005,100
Mar 29, 20222.30002.30002.30002.30002.3000-
Mar 28, 20222.30002.30002.30002.30002.3000-
Mar 25, 20222.30002.30002.30002.30002.3000300
Mar 24, 20222.30002.30002.30002.30002.3000-
Mar 23, 20222.30002.30002.30002.30002.3000-
Mar 22, 20222.30002.30002.30002.30002.3000-
Mar 21, 20222.30002.30002.30002.30002.3000-
Mar 18, 20222.30002.30002.30002.30002.3000100
Mar 17, 20222.30002.30002.30002.30002.3000400
Mar 16, 20222.20002.31002.20002.31002.31005,600
Mar 15, 20222.07002.20002.05002.20002.20009,000
Mar 14, 20222.15002.15002.00002.11002.11005,100
Mar 11, 20221.83002.14001.83002.12002.120011,100
Mar 10, 20221.83002.00001.83002.00002.000015,500
Mar 09, 20221.97001.97001.97001.97001.9700-
Mar 08, 20221.97001.97001.97001.97001.9700-
Mar 07, 20221.92001.97001.92001.97001.9700200
Mar 04, 20221.98001.98001.98001.98001.9800200
Mar 03, 20221.91001.91001.91001.91001.9100200
Mar 02, 20221.90002.02001.88001.95001.950014,200
Mar 01, 20221.90002.05001.90002.00002.0000800
Feb 28, 20221.95002.05001.88002.05002.050011,600
Feb 25, 20221.80002.05001.80002.05002.05001,400
Feb 24, 20221.89001.95001.89001.95001.9500200
Feb 23, 20221.87002.02001.87001.95001.95003,100
Feb 22, 20222.15002.20002.00002.10002.1000399,800
Feb 18, 20222.15002.19002.15002.15002.15001,100
Feb 17, 20222.15002.15002.15002.15002.1500-
Feb 16, 20222.10002.15002.10002.15002.1500800
Feb 15, 20222.10002.10002.10002.10002.10001,000
Feb 14, 20222.06002.10002.06002.10002.1000500
Feb 11, 20222.11002.11002.10002.10002.10007,200
Feb 10, 20222.08002.10002.08002.10002.10001,300
Feb 09, 20222.14002.14002.14002.14002.1400-
Feb 08, 20222.14002.14002.14002.14002.14001,000
Feb 07, 20222.11002.14002.11002.14002.1400900
Feb 04, 20222.14002.14002.00002.00002.0000700
Feb 03, 20221.95002.07001.95002.07002.0700600
Feb 02, 20222.05002.05002.00002.05002.0500500
Feb 01, 20221.95002.04001.95002.04002.0400500
Jan 31, 20222.05002.05002.05002.05002.0500-
Jan 28, 20222.00002.05002.00002.05002.0500300
Jan 27, 20222.04002.04002.04002.04002.0400-
Jan 26, 20222.04002.04002.04002.04002.0400-
Jan 25, 20222.04002.04002.04002.04002.0400200
Jan 24, 20222.01002.01001.95001.95001.95001,900
Jan 21, 20222.25002.39002.10002.11002.11008,900
Jan 20, 20222.40002.40002.40002.40002.4000200
Jan 19, 20222.30002.30002.30002.30002.3000-
Jan 18, 20222.30002.37002.30002.30002.30002,300
Jan 14, 20222.44002.44002.44002.44002.4400-
Jan 13, 20222.44002.44002.44002.44002.4400-
Jan 12, 20222.44002.44002.44002.44002.4400-
Jan 11, 20222.44002.44002.44002.44002.4400-
Jan 10, 20222.44002.44002.44002.44002.4400300
Jan 07, 20222.38002.38002.38002.38002.3800-
Jan 06, 20222.30002.39002.28002.38002.380010,500
Jan 05, 20222.44002.44002.40002.40002.4000800
Jan 04, 20222.30002.30002.30002.30002.3000500
Jan 03, 20222.20002.26002.20002.26002.260010,100
Dec 31, 20212.24002.24002.24002.24002.2400200
Dec 30, 20212.35002.35002.34002.34002.34002,200
Dec 29, 20212.30002.40002.30002.40002.40003,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...