Federal Home Loan Mortgage Corporation (FMCCM)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.65 | 5.68 | 5.65 | 5.65 | 5.65 | 27,500 |
| 25 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 24 Apr 2024 | 5.23 | 5.70 | 5.23 | 5.70 | 5.70 | 1,500 |
| 23 Apr 2024 | 5.25 | 5.78 | 5.25 | 5.60 | 5.60 | 23,900 |
| 22 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 19 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 18 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 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 | 100 |
| 10 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 09 Apr 2024 | 5.31 | 5.40 | 5.31 | 5.40 | 5.40 | 2,700 |
| 08 Apr 2024 | 5.36 | 5.69 | 5.25 | 5.69 | 5.69 | 6,400 |
| 05 Apr 2024 | 5.56 | 5.70 | 5.38 | 5.70 | 5.70 | 400 |
| 04 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 03 Apr 2024 | 5.30 | 5.78 | 5.30 | 5.78 | 5.78 | 1,100 |
| 02 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 01 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 200 |
| 28 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 27 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 26 Mar 2024 | 5.57 | 5.69 | 5.50 | 5.50 | 5.50 | 3,500 |
| 25 Mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 200 |
| 22 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| 21 Mar 2024 | 5.50 | 5.85 | 5.50 | 5.85 | 5.85 | 1,100 |
| 20 Mar 2024 | 5.61 | 5.72 | 5.61 | 5.65 | 5.65 | 4,000 |
| 19 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 18 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 400 |
| 15 Mar 2024 | 5.43 | 5.58 | 5.43 | 5.58 | 5.58 | 400 |
| 14 Mar 2024 | 5.99 | 5.99 | 5.13 | 5.13 | 5.13 | 800 |
| 13 Mar 2024 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 6,700 |
| 12 Mar 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 11 Mar 2024 | 5.70 | 5.73 | 5.70 | 5.73 | 5.73 | 2,100 |
| 08 Mar 2024 | 5.49 | 5.73 | 5.49 | 5.70 | 5.70 | 2,500 |
| 07 Mar 2024 | 5.39 | 5.49 | 5.39 | 5.47 | 5.47 | 1,100 |
| 06 Mar 2024 | 5.40 | 5.49 | 5.40 | 5.49 | 5.49 | 300 |
| 05 Mar 2024 | 5.25 | 5.50 | 5.01 | 5.49 | 5.49 | 6,700 |
| 04 Mar 2024 | 5.08 | 5.50 | 4.98 | 5.00 | 5.00 | 19,200 |
| 01 Mar 2024 | 5.20 | 5.30 | 5.06 | 5.30 | 5.30 | 1,300 |
| 29 Feb 2024 | 5.09 | 5.33 | 5.09 | 5.33 | 5.33 | 400 |
| 28 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 100 |
| 27 Feb 2024 | 5.03 | 5.35 | 4.99 | 5.35 | 5.35 | 5,100 |
| 26 Feb 2024 | 5.06 | 5.45 | 5.03 | 5.17 | 5.17 | 2,100 |
| 23 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 100 |
| 22 Feb 2024 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | 400 |
| 21 Feb 2024 | 4.89 | 5.03 | 4.89 | 5.03 | 5.03 | 1,000 |
| 20 Feb 2024 | 4.89 | 5.07 | 4.89 | 5.03 | 5.03 | 2,400 |
| 16 Feb 2024 | 4.87 | 5.25 | 4.87 | 5.25 | 5.25 | 6,200 |
| 15 Feb 2024 | 5.07 | 5.20 | 5.07 | 5.20 | 5.20 | 200 |
| 14 Feb 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 100 |
| 13 Feb 2024 | 5.03 | 5.45 | 4.93 | 4.97 | 4.97 | 14,800 |
| 12 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 09 Feb 2024 | 4.92 | 5.05 | 4.89 | 5.05 | 5.05 | 1,500 |
| 08 Feb 2024 | 4.96 | 5.17 | 4.93 | 5.06 | 5.06 | 3,800 |
| 07 Feb 2024 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | 1,500 |
| 06 Feb 2024 | 5.25 | 5.40 | 5.18 | 5.40 | 5.40 | 4,200 |
| 05 Feb 2024 | 5.38 | 5.59 | 5.10 | 5.23 | 5.23 | 3,200 |
| 02 Feb 2024 | 5.39 | 5.60 | 5.31 | 5.60 | 5.60 | 1,000 |
| 01 Feb 2024 | 5.46 | 5.60 | 5.32 | 5.46 | 5.46 | 600 |
| 31 Jan 2024 | 5.34 | 5.60 | 5.32 | 5.60 | 5.60 | 1,800 |
| 30 Jan 2024 | 5.55 | 5.57 | 5.55 | 5.57 | 5.57 | 216,400 |
| 29 Jan 2024 | 5.57 | 5.61 | 5.57 | 5.59 | 5.59 | 18,300 |
| 26 Jan 2024 | 5.45 | 5.59 | 5.45 | 5.55 | 5.55 | 18,800 |
| 25 Jan 2024 | 5.68 | 5.68 | 5.46 | 5.46 | 5.46 | 5,900 |
| 24 Jan 2024 | 5.71 | 5.75 | 5.68 | 5.74 | 5.74 | 12,000 |
| 23 Jan 2024 | 5.60 | 5.66 | 5.01 | 5.61 | 5.61 | 79,400 |
| 22 Jan 2024 | 5.50 | 5.60 | 5.45 | 5.60 | 5.60 | 250,000 |
| 19 Jan 2024 | 5.56 | 5.56 | 5.25 | 5.43 | 5.43 | 58,500 |
| 18 Jan 2024 | 5.00 | 5.50 | 4.96 | 5.32 | 5.32 | 32,300 |
| 17 Jan 2024 | 4.59 | 5.04 | 4.21 | 5.04 | 5.04 | 16,000 |
| 16 Jan 2024 | 4.35 | 4.59 | 4.35 | 4.59 | 4.59 | 15,500 |
| 12 Jan 2024 | 4.32 | 4.36 | 4.30 | 4.36 | 4.36 | 49,400 |
| 11 Jan 2024 | 4.20 | 4.32 | 4.20 | 4.30 | 4.30 | 48,800 |
| 10 Jan 2024 | 4.15 | 4.36 | 4.15 | 4.20 | 4.20 | 24,300 |
| 09 Jan 2024 | 4.09 | 4.15 | 4.08 | 4.15 | 4.15 | 22,000 |
| 08 Jan 2024 | 4.07 | 4.11 | 3.92 | 4.09 | 4.09 | 14,800 |
| 05 Jan 2024 | 4.07 | 4.13 | 3.99 | 4.00 | 4.00 | 37,800 |
| 04 Jan 2024 | 4.00 | 4.05 | 3.96 | 4.05 | 4.05 | 7,000 |
| 03 Jan 2024 | 4.00 | 4.04 | 3.81 | 3.92 | 3.92 | 6,500 |
| 02 Jan 2024 | 4.01 | 4.01 | 3.95 | 4.01 | 4.01 | 14,900 |
| 29 Dec 2023 | 4.03 | 4.03 | 3.12 | 3.89 | 3.89 | 2,841,400 |
| 28 Dec 2023 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| 27 Dec 2023 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 400 |
| 26 Dec 2023 | 3.85 | 4.13 | 3.85 | 4.05 | 4.05 | 4,000 |
| 22 Dec 2023 | 3.75 | 3.83 | 3.61 | 3.75 | 3.75 | 6,800 |
| 21 Dec 2023 | 3.69 | 3.80 | 3.69 | 3.78 | 3.78 | 2,700 |
| 20 Dec 2023 | 3.30 | 3.64 | 3.27 | 3.63 | 3.63 | 2,200 |
| 19 Dec 2023 | 3.29 | 3.30 | 3.28 | 3.28 | 3.28 | 3,600 |
| 18 Dec 2023 | 3.12 | 3.28 | 3.12 | 3.28 | 3.28 | 300 |
| 15 Dec 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 300 |
| 14 Dec 2023 | 3.17 | 3.23 | 3.17 | 3.20 | 3.20 | 2,400 |
| 13 Dec 2023 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
| 12 Dec 2023 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
| 11 Dec 2023 | 3.16 | 3.16 | 2.89 | 2.89 | 2.89 | 1,800 |
| 08 Dec 2023 | 3.10 | 3.16 | 3.10 | 3.10 | 3.10 | 400 |
| 07 Dec 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| 06 Dec 2023 | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | 500 |
| 05 Dec 2023 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 200 |
| 04 Dec 2023 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | 200 |
| *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.