UK markets open in 7 hours 43 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.04 -0.18 (-0.24%) GOLD FUTURES
2,370.30 +1.00 (+0.04%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,845.13 +872.46 (+1.65%)
Federal Home Loan Mortgage Corporation (FMCCH)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 01:45PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 7.00 | 7.13 | 6.74 | 6.74 | 6.74 | 1,073 |
| 31 May 2024 | 6.77 | 6.95 | 6.73 | 6.94 | 6.94 | 1,600 |
| 30 May 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 2,000 |
| 29 May 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 400 |
| 28 May 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 24 May 2024 | 6.68 | 6.75 | 6.68 | 6.75 | 6.75 | 8,000 |
| 23 May 2024 | 6.70 | 6.70 | 6.59 | 6.64 | 6.64 | 400 |
| 22 May 2024 | 6.53 | 6.74 | 6.51 | 6.59 | 6.59 | 2,600 |
| 21 May 2024 | 6.69 | 6.74 | 6.53 | 6.58 | 6.58 | 4,000 |
| 20 May 2024 | 6.18 | 6.65 | 5.90 | 6.65 | 6.65 | 254,700 |
| 17 May 2024 | 6.12 | 6.21 | 6.11 | 6.21 | 6.21 | 2,900 |
| 16 May 2024 | 5.97 | 6.15 | 5.97 | 6.02 | 6.02 | 5,900 |
| 15 May 2024 | 5.92 | 6.00 | 5.75 | 5.90 | 5.90 | 3,000 |
| 14 May 2024 | 5.73 | 6.00 | 5.73 | 6.00 | 6.00 | 1,600 |
| 13 May 2024 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | 200 |
| 10 May 2024 | 5.46 | 5.99 | 5.46 | 5.99 | 5.99 | 5,200 |
| 09 May 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 08 May 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 700 |
| 07 May 2024 | 5.44 | 5.46 | 5.44 | 5.46 | 5.46 | 400 |
| 06 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 03 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 02 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 01 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 30 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 29 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 26 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 25 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 100 |
| 24 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 100 |
| 23 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 200 |
| 22 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 19 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2,000 |
| 18 Apr 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 300 |
| 17 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 16 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 15 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 12 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 11 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 10 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 09 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 100 |
| 08 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 05 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 04 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 400 |
| 03 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 100 |
| 02 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 01 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 28 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 27 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1,800 |
| 26 Mar 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 2,100 |
| 25 Mar 2024 | 5.98 | 5.98 | 5.63 | 5.75 | 5.75 | 2,300 |
| 22 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 21 Mar 2024 | 5.78 | 6.10 | 5.75 | 6.10 | 6.10 | 6,100 |
| 20 Mar 2024 | 5.90 | 5.90 | 5.60 | 5.88 | 5.88 | 5,400 |
| 19 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 18 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 2,200 |
| 15 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 14 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 800 |
| 13 Mar 2024 | 5.94 | 6.00 | 5.92 | 6.00 | 6.00 | 5,400 |
| 12 Mar 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 11 Mar 2024 | 5.93 | 5.98 | 5.93 | 5.98 | 5.98 | 11,400 |
| 08 Mar 2024 | 5.73 | 5.80 | 5.73 | 5.80 | 5.80 | 101,100 |
| 07 Mar 2024 | 5.55 | 5.77 | 5.55 | 5.75 | 5.75 | 100,200 |
| 06 Mar 2024 | 5.74 | 5.95 | 5.74 | 5.75 | 5.75 | 121,100 |
| 05 Mar 2024 | 5.18 | 5.30 | 5.18 | 5.30 | 5.30 | 13,200 |
| 04 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 300 |
| 01 Mar 2024 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | 400 |
| 29 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 400 |
| 28 Feb 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 27 Feb 2024 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 600 |
| 26 Feb 2024 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 600 |
| 23 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 100 |
| 22 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 21 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 20 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 16 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 15 Feb 2024 | 5.38 | 5.50 | 5.34 | 5.50 | 5.50 | 10,400 |
| 14 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 13 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 12 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 09 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 08 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 07 Feb 2024 | 5.52 | 5.52 | 5.05 | 5.05 | 5.05 | 5,100 |
| 06 Feb 2024 | 5.62 | 5.63 | 5.52 | 5.52 | 5.52 | 700 |
| 05 Feb 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 02 Feb 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 01 Feb 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 31 Jan 2024 | 5.65 | 5.65 | 5.55 | 5.62 | 5.62 | 7,000 |
| 30 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 29 Jan 2024 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | 1,600 |
| 26 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 25 Jan 2024 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | 4,600 |
| 24 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 23 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 600 |
| 22 Jan 2024 | 5.52 | 6.19 | 5.43 | 6.09 | 6.09 | 19,500 |
| 19 Jan 2024 | 5.24 | 5.52 | 5.22 | 5.52 | 5.52 | 6,000 |
| 18 Jan 2024 | 5.03 | 5.30 | 4.94 | 5.24 | 5.24 | 13,000 |
| 17 Jan 2024 | 4.95 | 5.03 | 4.84 | 5.03 | 5.03 | 5,200 |
| 16 Jan 2024 | 4.58 | 4.72 | 4.58 | 4.72 | 4.72 | 300 |
| 12 Jan 2024 | 4.43 | 4.53 | 4.43 | 4.53 | 4.53 | 3,900 |
| 11 Jan 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 500 |
| 10 Jan 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.