Federal Home Loan Mortgage Corporation (FMCKP)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:51PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Apr 19, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Apr 18, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Apr 17, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 8,600 |
| Apr 16, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 900 |
| Apr 15, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Apr 12, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Apr 11, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 100 |
| Apr 10, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Apr 09, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 200 |
| Apr 08, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 600 |
| Apr 05, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Apr 04, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Apr 03, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Apr 02, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Apr 01, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 200 |
| Mar 28, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Mar 27, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 300 |
| Mar 26, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 200 |
| Mar 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 500 |
| Mar 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 600 |
| Mar 14, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Mar 13, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Mar 12, 2024 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | 1,800 |
| Mar 11, 2024 | 6.05 | 6.27 | 6.05 | 6.11 | 6.11 | 41,500 |
| Mar 08, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 500 |
| Mar 07, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Mar 06, 2024 | 5.65 | 5.72 | 5.65 | 5.72 | 5.72 | 2,200 |
| Mar 05, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Mar 04, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Mar 01, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 29, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 28, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 27, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 26, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 23, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 22, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 21, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 20, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 16, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 15, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 14, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5,400 |
| Feb 13, 2024 | 5.23 | 5.24 | 5.15 | 5.24 | 5.24 | 1,700 |
| Feb 12, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 400 |
| Feb 09, 2024 | 5.00 | 5.08 | 5.00 | 5.04 | 5.04 | 700 |
| Feb 08, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Feb 07, 2024 | 5.40 | 5.40 | 5.00 | 5.08 | 5.08 | 21,800 |
| Feb 06, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 100 |
| Feb 05, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Feb 02, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Feb 01, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Jan 31, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Jan 30, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Jan 29, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 200 |
| Jan 26, 2024 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 2,400 |
| Jan 25, 2024 | 5.76 | 5.90 | 5.40 | 5.55 | 5.55 | 127,700 |
| Jan 24, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Jan 23, 2024 | 5.99 | 6.02 | 5.76 | 5.88 | 5.88 | 27,500 |
| Jan 22, 2024 | 5.51 | 6.00 | 5.49 | 5.90 | 5.90 | 33,200 |
| Jan 19, 2024 | 5.40 | 5.49 | 5.35 | 5.49 | 5.49 | 28,600 |
| Jan 18, 2024 | 5.09 | 5.26 | 5.09 | 5.26 | 5.26 | 27,100 |
| Jan 17, 2024 | 4.70 | 4.95 | 4.68 | 4.95 | 4.95 | 117,800 |
| Jan 16, 2024 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 28,000 |
| Jan 12, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 100 |
| Jan 11, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Jan 10, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 100 |
| Jan 09, 2024 | 4.42 | 4.49 | 4.24 | 4.49 | 4.49 | 4,300 |
| Jan 08, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| Jan 05, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 100 |
| Jan 04, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Jan 03, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Jan 02, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Dec 29, 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2,800 |
| Dec 28, 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Dec 27, 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 500 |
| Dec 26, 2023 | 4.13 | 4.42 | 4.13 | 4.25 | 4.25 | 15,100 |
| Dec 22, 2023 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 900 |
| Dec 21, 2023 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 100 |
| Dec 20, 2023 | 3.41 | 3.84 | 3.41 | 3.84 | 3.84 | 8,100 |
| Dec 19, 2023 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| Dec 18, 2023 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | 300 |
| Dec 15, 2023 | 3.27 | 3.27 | 3.22 | 3.22 | 3.22 | 800 |
| Dec 14, 2023 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | 1,100 |
| Dec 13, 2023 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - |
| Dec 12, 2023 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 100 |
| Dec 11, 2023 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| Dec 08, 2023 | 3.20 | 3.20 | 3.10 | 3.13 | 3.13 | 5,300 |
| Dec 07, 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| Dec 06, 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| Dec 05, 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| Dec 04, 2023 | 3.00 | 3.18 | 3.00 | 3.18 | 3.18 | 3,300 |
| Dec 01, 2023 | 3.20 | 3.20 | 3.03 | 3.05 | 3.05 | 10,800 |
| Nov 30, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Nov 29, 2023 | 3.07 | 3.09 | 3.00 | 3.00 | 3.00 | 3,800 |
| Nov 28, 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| *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.