Federal Home Loan Mortgage Corporation (FMCCI)
OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
At close: 02:13PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 6.53 | 6.55 | 6.49 | 6.52 | 6.52 | 400 |
| 24 Jun 2024 | 6.35 | 6.50 | 6.28 | 6.30 | 6.30 | 1,800 |
| 21 Jun 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 500 |
| 20 Jun 2024 | 6.63 | 6.63 | 6.45 | 6.45 | 6.45 | 3,100 |
| 18 Jun 2024 | 6.54 | 6.54 | 6.01 | 6.01 | 6.01 | 1,300 |
| 17 Jun 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 14 Jun 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1,000 |
| 13 Jun 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 12 Jun 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 11 Jun 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 10 Jun 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 07 Jun 2024 | 7.00 | 7.30 | 6.78 | 6.78 | 6.78 | 5,400 |
| 06 Jun 2024 | 7.00 | 7.00 | 6.71 | 6.71 | 6.71 | 300 |
| 05 Jun 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 04 Jun 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 03 Jun 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 31 May 2024 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | 200 |
| 30 May 2024 | 6.58 | 6.82 | 6.56 | 6.82 | 6.82 | 6,100 |
| 29 May 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 100 |
| 28 May 2024 | 6.48 | 6.51 | 6.48 | 6.51 | 6.51 | 3,300 |
| 24 May 2024 | 6.45 | 6.48 | 6.26 | 6.48 | 6.48 | 1,500 |
| 23 May 2024 | 6.37 | 6.40 | 6.25 | 6.40 | 6.40 | 3,500 |
| 22 May 2024 | 6.21 | 6.39 | 6.09 | 6.09 | 6.09 | 2,000 |
| 21 May 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 800 |
| 20 May 2024 | 6.01 | 6.32 | 6.01 | 6.32 | 6.32 | 6,900 |
| 17 May 2024 | 5.95 | 6.00 | 5.46 | 5.46 | 5.46 | 3,100 |
| 16 May 2024 | 5.94 | 5.98 | 5.43 | 5.91 | 5.91 | 1,000 |
| 15 May 2024 | 5.98 | 5.98 | 5.95 | 5.98 | 5.98 | 1,000 |
| 14 May 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 13 May 2024 | 5.50 | 5.72 | 5.50 | 5.58 | 5.58 | 1,700 |
| 10 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 100 |
| 09 May 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 08 May 2024 | 5.70 | 5.73 | 5.68 | 5.71 | 5.71 | 8,100 |
| 07 May 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1,000 |
| 06 May 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 03 May 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 02 May 2024 | 5.70 | 5.70 | 5.23 | 5.23 | 5.23 | 1,500 |
| 01 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3,500 |
| 30 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 29 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 26 Apr 2024 | 5.50 | 5.66 | 5.41 | 5.65 | 5.65 | 3,800 |
| 25 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 24 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 23 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 22 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 19 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 18 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 17 Apr 2024 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | 5,000 |
| 16 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 300 |
| 15 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 12 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 11 Apr 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 2,200 |
| 10 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 09 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2,000 |
| 08 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 05 Apr 2024 | 5.20 | 5.30 | 5.18 | 5.25 | 5.25 | 3,500 |
| 04 Apr 2024 | 5.44 | 5.54 | 5.30 | 5.30 | 5.30 | 1,100 |
| 03 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 02 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 01 Apr 2024 | 5.31 | 5.31 | 5.25 | 5.25 | 5.25 | 1,400 |
| 28 Mar 2024 | 5.33 | 5.60 | 5.33 | 5.40 | 5.40 | 2,200 |
| 27 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 300 |
| 26 Mar 2024 | 5.58 | 5.74 | 5.27 | 5.74 | 5.74 | 46,300 |
| 25 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 22 Mar 2024 | 5.98 | 5.98 | 5.75 | 5.75 | 5.75 | 3,600 |
| 21 Mar 2024 | 5.75 | 5.98 | 5.75 | 5.98 | 5.98 | 700 |
| 20 Mar 2024 | 5.47 | 5.73 | 5.38 | 5.73 | 5.73 | 1,900 |
| 19 Mar 2024 | 5.50 | 5.50 | 5.38 | 5.38 | 5.38 | 300 |
| 18 Mar 2024 | 5.13 | 5.40 | 5.09 | 5.25 | 5.25 | 1,800 |
| 15 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 14 Mar 2024 | 5.73 | 5.73 | 5.50 | 5.50 | 5.50 | 5,800 |
| 13 Mar 2024 | 5.45 | 5.70 | 5.45 | 5.50 | 5.50 | 2,100 |
| 12 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 11 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 08 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,000 |
| 07 Mar 2024 | 5.45 | 5.71 | 5.45 | 5.71 | 5.71 | 2,000 |
| 06 Mar 2024 | 5.01 | 5.36 | 5.01 | 5.36 | 5.36 | 300 |
| 05 Mar 2024 | 4.93 | 5.20 | 4.93 | 5.20 | 5.20 | 900 |
| 04 Mar 2024 | 4.95 | 5.08 | 4.93 | 5.00 | 5.00 | 3,200 |
| 01 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
| 29 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 28 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 27 Feb 2024 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | 300 |
| 26 Feb 2024 | 5.03 | 5.05 | 4.95 | 5.05 | 5.05 | 300 |
| 23 Feb 2024 | 5.09 | 5.09 | 5.03 | 5.05 | 5.05 | 6,000 |
| 22 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 500 |
| 21 Feb 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 300 |
| 20 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 16 Feb 2024 | 5.03 | 5.05 | 5.00 | 5.05 | 5.05 | 700 |
| 15 Feb 2024 | 5.03 | 5.05 | 4.95 | 5.03 | 5.03 | 11,500 |
| 14 Feb 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 600 |
| 13 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 600 |
| 12 Feb 2024 | 5.00 | 5.03 | 4.95 | 5.03 | 5.03 | 2,000 |
| 09 Feb 2024 | 4.90 | 5.03 | 4.90 | 5.03 | 5.03 | 400 |
| 08 Feb 2024 | 5.02 | 5.23 | 5.00 | 5.05 | 5.05 | 4,400 |
| 07 Feb 2024 | 5.13 | 5.15 | 4.96 | 4.96 | 4.96 | 4,800 |
| 06 Feb 2024 | 5.41 | 5.41 | 5.07 | 5.07 | 5.07 | 1,600 |
| 05 Feb 2024 | 5.30 | 5.39 | 5.30 | 5.39 | 5.39 | 800 |
| 02 Feb 2024 | 5.63 | 5.63 | 5.06 | 5.06 | 5.06 | 1,300 |
| 01 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| *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.