Federal Home Loan Mortgage Corporation (FMCC)
OTCMKTS · Delayed Price · Currency is USD
5.42
+0.14 (2.73%)
May 8, 2025, 3:59 PM EDT

FMCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20255.305.395.205.38-1.80%379,045
May 7, 20255.315.335.195.285.280.19%1,083,982
May 6, 20255.175.285.175.275.271.35%1,065,966
May 5, 20255.105.255.105.205.201.36%1,154,894
May 2, 20255.175.265.105.135.13-0.77%1,721,291
May 1, 20255.185.345.105.175.17-0.19%1,230,819
Apr 30, 20255.205.204.995.185.18-0.58%795,068
Apr 29, 20255.135.235.065.215.211.56%1,201,028
Apr 28, 20255.145.245.075.135.13-0.97%652,035
Apr 25, 20255.205.225.035.185.18-1.89%952,642
Apr 24, 20255.345.355.155.285.280.19%1,079,848
Apr 23, 20255.315.405.275.275.271.93%1,444,053
Apr 22, 20255.025.185.015.175.172.38%1,110,843
Apr 21, 20255.205.204.895.055.05-2.51%1,343,099
Apr 17, 20255.185.265.055.185.181.17%896,647
Apr 16, 20255.325.405.035.125.12-5.88%1,543,021
Apr 15, 20255.205.455.175.445.444.21%2,009,558
Apr 14, 20254.925.554.875.225.228.30%4,635,195
Apr 11, 20254.804.964.674.824.821.47%1,261,544
Apr 10, 20254.954.954.604.754.75-5.94%3,132,281
Apr 9, 20254.195.154.185.055.0517.44%5,923,444
Apr 8, 20254.775.194.204.304.30-8.12%5,171,912
Apr 7, 20254.154.694.064.684.680.43%8,266,225
Apr 4, 20254.905.004.504.664.66-11.24%6,396,694
Apr 3, 20255.335.445.125.255.25-6.42%2,407,244
Apr 2, 20255.705.755.425.615.61-1.75%1,279,516
Apr 1, 20255.375.745.355.715.716.73%2,375,913
Mar 31, 20255.645.675.145.355.35-6.79%3,348,024
Mar 28, 20256.026.075.675.745.74-4.81%1,916,198
Mar 27, 20256.006.345.986.036.030.84%2,043,912
Mar 26, 20256.246.485.905.985.98-4.47%3,977,278
Mar 25, 20256.006.365.956.266.265.39%4,912,723
Mar 24, 20255.765.985.505.945.949.19%5,791,670
Mar 21, 20255.195.444.985.445.445.43%3,300,314
Mar 20, 20255.095.174.955.165.161.57%5,586,315
Mar 19, 20254.715.104.715.085.087.63%2,571,323
Mar 18, 20254.964.964.584.724.72-2.48%2,502,897
Mar 17, 20255.115.124.754.844.84-4.91%4,063,143
Mar 14, 20254.725.104.715.095.0910.89%5,095,747
Mar 13, 20254.885.104.504.594.59-4.77%3,064,238
Mar 12, 20254.554.884.504.824.828.80%3,030,797
Mar 11, 20254.084.584.054.434.437.52%5,557,589
Mar 10, 20254.804.854.124.124.12-16.77%6,169,045
Mar 7, 20255.035.044.504.954.95-2.37%7,991,099
Mar 6, 20255.435.495.015.075.07-7.65%3,381,470
Mar 5, 20255.375.555.135.495.492.60%2,155,507
Mar 4, 20255.335.414.965.355.35-3.41%5,080,350
Mar 3, 20255.495.745.495.545.540.91%2,039,446
Feb 28, 20255.615.655.345.495.49-2.14%3,709,529
Feb 27, 20255.635.945.605.615.61-0.18%3,656,846