Federal Home Loan Mortgage Corporation (FMCC)
OTCMKTS
· Delayed Price · Currency is USD
7.81
-0.19 (-2.38%)
May 29, 2025, 4:00 PM EDT
FMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 8.01 | 8.10 | 7.57 | 7.83 | 7.83 | -2.12% | 5,730,347 |
| May 28, 2025 | 8.79 | 8.90 | 7.68 | 8.00 | 8.00 | 5.26% | 13,037,677 |
| May 27, 2025 | 7.79 | 8.09 | 7.60 | 7.60 | 7.60 | -2.06% | 5,260,311 |
| May 23, 2025 | 7.90 | 8.00 | 7.42 | 7.76 | 7.76 | -3.60% | 11,009,151 |
| May 22, 2025 | 7.60 | 8.14 | 6.91 | 8.05 | 8.05 | 41.98% | 27,284,750 |
| May 21, 2025 | 5.83 | 5.99 | 5.61 | 5.67 | 5.67 | -2.74% | 2,072,962 |
| May 20, 2025 | 5.50 | 5.95 | 5.46 | 5.83 | 5.83 | 6.00% | 4,142,200 |
| May 19, 2025 | 5.44 | 5.50 | 5.41 | 5.50 | 5.50 | 0.73% | 765,776 |
| May 16, 2025 | 5.43 | 5.50 | 5.42 | 5.46 | 5.46 | 0.55% | 801,991 |
| May 15, 2025 | 5.37 | 5.50 | 5.36 | 5.43 | 5.43 | 0.37% | 727,623 |
| May 14, 2025 | 5.50 | 5.51 | 5.32 | 5.41 | 5.41 | 0.19% | 779,773 |
| May 13, 2025 | 5.40 | 5.53 | 5.40 | 5.40 | 5.40 | -0.92% | 1,218,791 |
| May 12, 2025 | 5.50 | 5.65 | 5.42 | 5.45 | 5.45 | 1.30% | 2,016,262 |
| May 9, 2025 | 5.44 | 5.47 | 5.27 | 5.38 | 5.38 | -0.74% | 1,077,539 |
| May 8, 2025 | 5.28 | 5.48 | 5.20 | 5.42 | 5.42 | 2.65% | 1,909,962 |
| May 7, 2025 | 5.31 | 5.33 | 5.19 | 5.28 | 5.28 | 0.19% | 1,083,982 |
| May 6, 2025 | 5.17 | 5.28 | 5.17 | 5.27 | 5.27 | 1.35% | 1,065,966 |
| May 5, 2025 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 1.36% | 1,154,894 |
| May 2, 2025 | 5.17 | 5.26 | 5.10 | 5.13 | 5.13 | -0.77% | 1,721,291 |
| May 1, 2025 | 5.18 | 5.34 | 5.10 | 5.17 | 5.17 | -0.19% | 1,230,819 |
| Apr 30, 2025 | 5.20 | 5.20 | 4.99 | 5.18 | 5.18 | -0.58% | 795,068 |
| Apr 29, 2025 | 5.13 | 5.23 | 5.06 | 5.21 | 5.21 | 1.56% | 1,201,028 |
| Apr 28, 2025 | 5.14 | 5.24 | 5.07 | 5.13 | 5.13 | -0.97% | 652,035 |
| Apr 25, 2025 | 5.20 | 5.22 | 5.03 | 5.18 | 5.18 | -1.89% | 952,642 |
| Apr 24, 2025 | 5.34 | 5.35 | 5.15 | 5.28 | 5.28 | 0.19% | 1,079,848 |
| Apr 23, 2025 | 5.31 | 5.40 | 5.27 | 5.27 | 5.27 | 1.93% | 1,444,053 |
| Apr 22, 2025 | 5.02 | 5.18 | 5.01 | 5.17 | 5.17 | 2.38% | 1,110,843 |
| Apr 21, 2025 | 5.20 | 5.20 | 4.89 | 5.05 | 5.05 | -2.51% | 1,343,099 |
| Apr 17, 2025 | 5.18 | 5.26 | 5.05 | 5.18 | 5.18 | 1.17% | 896,647 |
| Apr 16, 2025 | 5.32 | 5.40 | 5.03 | 5.12 | 5.12 | -5.88% | 1,543,021 |
| Apr 15, 2025 | 5.20 | 5.45 | 5.17 | 5.44 | 5.44 | 4.21% | 2,009,558 |
| Apr 14, 2025 | 4.92 | 5.55 | 4.87 | 5.22 | 5.22 | 8.30% | 4,635,195 |
| Apr 11, 2025 | 4.80 | 4.96 | 4.67 | 4.82 | 4.82 | 1.47% | 1,261,544 |
| Apr 10, 2025 | 4.95 | 4.95 | 4.60 | 4.75 | 4.75 | -5.94% | 3,132,281 |
| Apr 9, 2025 | 4.19 | 5.15 | 4.18 | 5.05 | 5.05 | 17.44% | 5,923,444 |
| Apr 8, 2025 | 4.77 | 5.19 | 4.20 | 4.30 | 4.30 | -8.12% | 5,171,912 |
| Apr 7, 2025 | 4.15 | 4.69 | 4.06 | 4.68 | 4.68 | 0.43% | 8,266,225 |
| Apr 4, 2025 | 4.90 | 5.00 | 4.50 | 4.66 | 4.66 | -11.24% | 6,396,694 |
| Apr 3, 2025 | 5.33 | 5.44 | 5.12 | 5.25 | 5.25 | -6.42% | 2,407,244 |
| Apr 2, 2025 | 5.70 | 5.75 | 5.42 | 5.61 | 5.61 | -1.75% | 1,279,516 |
| Apr 1, 2025 | 5.37 | 5.74 | 5.35 | 5.71 | 5.71 | 6.73% | 2,375,913 |
| Mar 31, 2025 | 5.64 | 5.67 | 5.14 | 5.35 | 5.35 | -6.79% | 3,348,024 |
| Mar 28, 2025 | 6.02 | 6.07 | 5.67 | 5.74 | 5.74 | -4.81% | 1,916,198 |
| Mar 27, 2025 | 6.00 | 6.34 | 5.98 | 6.03 | 6.03 | 0.84% | 2,043,912 |
| Mar 26, 2025 | 6.24 | 6.48 | 5.90 | 5.98 | 5.98 | -4.47% | 3,977,278 |
| Mar 25, 2025 | 6.00 | 6.36 | 5.95 | 6.26 | 6.26 | 5.39% | 4,912,723 |
| Mar 24, 2025 | 5.76 | 5.98 | 5.50 | 5.94 | 5.94 | 9.19% | 5,791,670 |
| Mar 21, 2025 | 5.19 | 5.44 | 4.98 | 5.44 | 5.44 | 5.43% | 3,300,314 |
| Mar 20, 2025 | 5.09 | 5.17 | 4.95 | 5.16 | 5.16 | 1.57% | 5,586,315 |
| Mar 19, 2025 | 4.71 | 5.10 | 4.71 | 5.08 | 5.08 | 7.63% | 2,571,323 |