Canada markets close in 1 hour 39 minutes

Federal Home Loan Mortgage Corporation (FMCKO)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.0000+0.1600 (+8.70%)
As of 01:52PM EST. Market open.
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20232.00002.00002.00002.00002.0000100
Feb 06, 20231.80001.84001.80001.84001.8400400
Feb 03, 20231.75001.84001.75001.78001.78006,200
Feb 02, 20231.75001.83001.75001.83001.83004,700
Feb 01, 20231.77001.77001.77001.77001.7700-
Jan 31, 20231.77001.77001.77001.77001.7700-
Jan 30, 20231.77001.77001.77001.77001.7700-
Jan 27, 20231.83001.84001.77001.77001.770017,600
Jan 26, 20231.83001.83001.83001.83001.8300-
Jan 25, 20231.66001.83001.66001.83001.83001,200
Jan 24, 20231.83001.83001.83001.83001.8300100
Jan 23, 20231.75001.75001.75001.75001.7500500
Jan 20, 20231.83001.83001.83001.83001.8300-
Jan 19, 20231.83001.83001.83001.83001.8300100
Jan 18, 20231.85001.85001.85001.85001.8500-
Jan 17, 20231.74001.85001.74001.85001.85002,400
Jan 13, 20231.85001.85001.85001.85001.8500-
Jan 12, 20231.85001.85001.85001.85001.8500-
Jan 11, 20231.85001.85001.85001.85001.8500-
Jan 10, 20231.83001.85001.83001.85001.8500700
Jan 09, 20231.80001.89001.80001.88001.880010,600
Jan 06, 20231.90001.90001.90001.90001.90001,300
Jan 05, 20231.90001.90001.90001.90001.9000-
Jan 04, 20231.86001.90001.76001.90001.90006,100
Jan 03, 20231.90001.90001.90001.90001.9000100
Dec 30, 20221.70001.84001.70001.84001.840012,900
Dec 29, 20221.82001.82001.82001.82001.8200-
Dec 28, 20221.58001.82001.58001.82001.82005,700
Dec 27, 20221.54001.76001.54001.76001.7600300
Dec 23, 20221.43001.80001.37001.80001.80004,600
Dec 22, 20221.79001.79001.79001.79001.7900-
Dec 21, 20221.60001.79001.60001.79001.7900300
Dec 20, 20221.84001.84001.55001.79001.790013,700
Dec 19, 20221.56001.80001.56001.79001.7900900
Dec 16, 20221.68001.89001.68001.83001.83003,400
Dec 15, 20221.89001.89001.89001.89001.8900-
Dec 14, 20221.72001.89001.68001.89001.89009,100
Dec 13, 20221.90001.90001.68001.84001.8400171,600
Dec 12, 20221.79001.90001.68001.80001.800012,700
Dec 09, 20222.10002.10001.80002.05002.050026,400
Dec 08, 20222.05002.05002.05002.05002.050013,400
Dec 07, 20222.05002.05002.03002.03002.03007,600
Dec 06, 20221.98002.05001.95002.03002.0300490,000
Dec 05, 20222.00002.05001.95002.05002.05002,700
Dec 02, 20221.90001.90001.90001.90001.90003,600
Dec 01, 20221.91002.00001.91002.00002.00007,400
Nov 30, 20222.05002.05002.05002.05002.0500-
Nov 29, 20222.02002.10002.00002.05002.050014,600
Nov 28, 20222.02002.15002.02002.15002.15002,100
Nov 25, 20222.22002.22002.22002.22002.2200-
Nov 23, 20222.16002.22002.07002.22002.22009,300
Nov 22, 20222.25002.29002.25002.29002.29002,500
Nov 21, 20222.34002.34002.34002.34002.3400-
Nov 18, 20222.27002.34002.27002.34002.3400400
Nov 17, 20222.02002.26002.02002.25002.25009,500
Nov 16, 20222.22002.30002.16002.27002.27005,500
Nov 15, 20222.33002.33002.30002.33002.330012,000
Nov 14, 20222.40002.40002.40002.40002.4000-
Nov 11, 20222.40002.40002.40002.40002.4000-
Nov 10, 20222.36002.40002.36002.40002.4000200
Nov 09, 20222.28002.32002.28002.32002.3200200
Nov 08, 20222.35002.44002.25002.40002.4000100,800
Nov 07, 20222.30002.40002.30002.40002.4000250,500
Nov 04, 20222.25002.35002.20002.30002.30006,900
Nov 03, 20222.35002.35002.35002.35002.3500-
Nov 02, 20222.38002.45002.20002.35002.35004,200
Nov 01, 20222.50002.54002.47002.54002.54001,100
Oct 31, 20222.50002.54002.50002.54002.5400600
Oct 28, 20222.54002.54002.54002.54002.5400-
Oct 27, 20222.54002.54002.54002.54002.5400200
Oct 26, 20222.30002.45002.30002.45002.45001,100
Oct 25, 20222.45002.45002.38002.40002.40002,000
Oct 24, 20222.40002.45002.40002.45002.45002,200
Oct 21, 20222.23002.40002.15002.40002.400021,500
Oct 20, 20222.16002.23002.09002.19002.19001,200
Oct 19, 20222.38002.42002.30002.32002.320012,400
Oct 18, 20222.50002.50002.50002.50002.5000-
Oct 17, 20222.59002.60002.45002.50002.500013,700
Oct 14, 20222.36002.47002.36002.47002.4700300
Oct 13, 20222.36002.48002.36002.48002.48005,700
Oct 12, 20222.35002.61002.35002.49002.490065,700
Oct 11, 20222.50002.59002.50002.50002.50005,100
Oct 10, 20222.63002.63002.63002.63002.6300-
Oct 07, 20222.59002.63002.52002.63002.630026,300
Oct 06, 20222.50002.60002.50002.60002.6000200
Oct 05, 20222.68002.68002.68002.68002.6800100
Oct 04, 20222.60002.60002.60002.60002.6000-
Oct 03, 20222.50002.60002.50002.60002.6000200
Sept 30, 20222.55002.60002.55002.60002.60004,500
Sept 29, 20222.63002.73002.55002.65002.650012,900
Sept 28, 20222.75002.75002.60002.73002.73005,500
Sept 27, 20222.72002.75002.65002.75002.75001,800
Sept 26, 20222.70002.90002.65002.80002.800019,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...