Federal Home Loan Mortgage Corporation (FMCC)
OTCMKTS
· Delayed Price · Currency is USD
4.880
-0.320 (-6.15%)
Feb 3, 2025, 10:14 AM EST
FMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 5.38 | 5.38 | 5.20 | 5.20 | 5.20 | -2.80% | 1,988,964 |
| Jan 30, 2025 | 5.32 | 5.47 | 5.22 | 5.35 | 5.35 | 0.56% | 1,911,931 |
| Jan 29, 2025 | 5.43 | 5.48 | 5.15 | 5.32 | 5.32 | -2.21% | 3,422,763 |
| Jan 28, 2025 | 5.03 | 5.58 | 5.00 | 5.44 | 5.44 | 7.51% | 3,967,184 |
| Jan 27, 2025 | 5.01 | 5.28 | 4.89 | 5.06 | 5.06 | -3.25% | 5,069,802 |
| Jan 24, 2025 | 5.46 | 5.50 | 4.80 | 5.23 | 5.23 | -7.92% | 10,568,257 |
| Jan 23, 2025 | 5.91 | 5.98 | 5.68 | 5.68 | 5.68 | -4.22% | 2,413,513 |
| Jan 22, 2025 | 6.13 | 6.13 | 5.65 | 5.93 | 5.93 | -3.42% | 5,772,445 |
| Jan 21, 2025 | 6.34 | 6.65 | 5.52 | 6.14 | 6.14 | 0.66% | 11,273,865 |
| Jan 17, 2025 | 4.89 | 6.35 | 4.75 | 6.10 | 6.10 | 26.29% | 13,351,167 |
| Jan 16, 2025 | 5.81 | 5.94 | 4.58 | 4.83 | 4.83 | -14.66% | 15,533,293 |
| Jan 15, 2025 | 6.99 | 7.15 | 5.27 | 5.66 | 5.66 | -11.98% | 19,818,796 |
| Jan 14, 2025 | 5.42 | 6.85 | 5.42 | 6.43 | 6.43 | 21.09% | 20,895,174 |
| Jan 13, 2025 | 5.17 | 5.33 | 5.11 | 5.31 | 5.31 | 5.15% | 6,729,088 |
| Jan 10, 2025 | 5.06 | 5.25 | 4.92 | 5.05 | 5.05 | 2.23% | 14,465,689 |
| Jan 8, 2025 | 4.53 | 4.97 | 4.42 | 4.94 | 4.94 | 12.27% | 10,725,463 |
| Jan 7, 2025 | 4.45 | 4.61 | 4.15 | 4.40 | 4.40 | 4.27% | 7,568,046 |
| Jan 6, 2025 | 4.52 | 5.09 | 3.20 | 4.22 | 4.22 | -2.63% | 22,461,018 |
| Jan 3, 2025 | 3.45 | 4.36 | 3.45 | 4.33 | 4.33 | 28.61% | 24,271,703 |
| Jan 2, 2025 | 3.31 | 3.45 | 3.18 | 3.37 | 3.37 | 3.18% | 6,784,399 |
| Dec 31, 2024 | 3.44 | 3.50 | 3.03 | 3.27 | 3.27 | -1.63% | 10,782,326 |
| Dec 30, 2024 | 2.48 | 3.50 | 2.23 | 3.32 | 3.32 | 33.87% | 9,554,189 |
| Dec 27, 2024 | 2.55 | 2.56 | 2.48 | 2.48 | 2.48 | -3.13% | 1,953,571 |
| Dec 26, 2024 | 2.62 | 2.69 | 2.56 | 2.56 | 2.56 | -2.33% | 1,166,532 |
| Dec 24, 2024 | 2.60 | 2.69 | 2.55 | 2.62 | 2.62 | 0.42% | 3,314,790 |
| Dec 23, 2024 | 2.67 | 2.67 | 2.58 | 2.61 | 2.61 | -1.88% | 2,003,534 |
| Dec 20, 2024 | 2.59 | 2.75 | 2.56 | 2.66 | 2.66 | 1.53% | 3,392,452 |
| Dec 19, 2024 | 2.64 | 2.68 | 2.57 | 2.62 | 2.62 | -0.38% | 3,817,885 |
| Dec 18, 2024 | 2.68 | 2.78 | 2.57 | 2.63 | 2.63 | -1.13% | 4,517,733 |
| Dec 17, 2024 | 2.48 | 2.74 | 2.48 | 2.66 | 2.66 | 5.98% | 3,559,591 |
| Dec 16, 2024 | 2.53 | 2.59 | 2.50 | 2.51 | 2.51 | -0.79% | 3,055,331 |
| Dec 13, 2024 | 2.64 | 2.67 | 2.50 | 2.53 | 2.53 | -3.07% | 2,582,484 |
| Dec 12, 2024 | 2.62 | 2.74 | 2.58 | 2.61 | 2.61 | -0.76% | 7,674,835 |
| Dec 11, 2024 | 2.82 | 2.85 | 2.58 | 2.63 | 2.63 | -6.57% | 4,809,224 |
| Dec 10, 2024 | 2.78 | 2.88 | 2.76 | 2.82 | 2.82 | 0.90% | 3,220,814 |
| Dec 9, 2024 | 2.72 | 2.89 | 2.63 | 2.79 | 2.79 | 3.33% | 5,639,181 |
| Dec 6, 2024 | 2.48 | 2.74 | 2.46 | 2.70 | 2.70 | 9.76% | 4,454,606 |
| Dec 5, 2024 | 2.26 | 2.54 | 2.22 | 2.46 | 2.46 | 6.96% | 7,681,545 |
| Dec 4, 2024 | 2.68 | 2.75 | 2.08 | 2.30 | 2.30 | -13.21% | 15,060,506 |
| Dec 3, 2024 | 2.56 | 2.71 | 2.52 | 2.65 | 2.65 | 5.16% | 4,981,904 |
| Dec 2, 2024 | 3.12 | 3.20 | 2.40 | 2.52 | 2.52 | -18.71% | 11,152,170 |
| Nov 29, 2024 | 3.13 | 3.18 | 3.05 | 3.10 | 3.10 | -0.96% | 1,965,191 |
| Nov 27, 2024 | 3.28 | 3.35 | 3.09 | 3.13 | 3.13 | -4.57% | 5,638,622 |
| Nov 26, 2024 | 3.55 | 3.56 | 3.16 | 3.28 | 3.28 | -7.61% | 9,569,111 |
| Nov 25, 2024 | 3.13 | 3.55 | 3.13 | 3.55 | 3.55 | 14.52% | 12,140,307 |
| Nov 22, 2024 | 3.12 | 3.21 | 3.00 | 3.10 | 3.10 | - | 7,630,331 |
| Nov 21, 2024 | 2.88 | 3.16 | 2.86 | 3.10 | 3.10 | 6.16% | 9,194,821 |
| Nov 20, 2024 | 3.24 | 3.25 | 2.77 | 2.92 | 2.92 | -9.32% | 13,867,624 |
| Nov 19, 2024 | 3.30 | 3.48 | 3.20 | 3.22 | 3.22 | -2.22% | 6,365,525 |
| Nov 18, 2024 | 3.03 | 3.43 | 3.02 | 3.29 | 3.29 | 9.77% | 9,145,031 |
| Nov 15, 2024 | 2.89 | 3.05 | 2.80 | 3.00 | 3.00 | 3.81% | 11,366,087 |
| Nov 14, 2024 | 2.97 | 3.00 | 2.63 | 2.89 | 2.89 | -1.03% | 20,508,685 |
| Nov 13, 2024 | 2.86 | 3.20 | 2.45 | 2.92 | 2.92 | 3.91% | 26,046,922 |
| Nov 12, 2024 | 2.21 | 2.93 | 2.20 | 2.81 | 2.81 | 27.15% | 31,667,783 |
| Nov 11, 2024 | 2.00 | 2.23 | 1.99 | 2.21 | 2.21 | 15.71% | 21,961,973 |
| Nov 8, 2024 | 1.88 | 2.05 | 1.81 | 1.91 | 1.91 | 3.80% | 9,130,954 |
| Nov 7, 2024 | 1.66 | 2.03 | 1.58 | 1.84 | 1.84 | 10.18% | 16,892,844 |
| Nov 6, 2024 | 1.79 | 1.80 | 1.50 | 1.67 | 1.67 | 39.17% | 20,426,689 |
| Nov 5, 2024 | 1.18 | 1.32 | 1.18 | 1.20 | 1.20 | 1.69% | 7,178,786 |
| Nov 4, 2024 | 1.22 | 1.24 | 1.12 | 1.18 | 1.18 | -3.12% | 4,415,062 |
| Nov 1, 2024 | 1.30 | 1.30 | 1.19 | 1.22 | 1.22 | -5.58% | 3,531,623 |
| Oct 31, 2024 | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | -0.77% | 3,319,786 |
| Oct 30, 2024 | 1.33 | 1.36 | 1.28 | 1.30 | 1.30 | -1.52% | 1,737,317 |
| Oct 29, 2024 | 1.38 | 1.42 | 1.31 | 1.32 | 1.32 | -3.65% | 2,822,287 |
| Oct 28, 2024 | 1.45 | 1.49 | 1.30 | 1.37 | 1.37 | -3.86% | 3,743,043 |
| Oct 25, 2024 | 1.38 | 1.45 | 1.37 | 1.43 | 1.43 | 4.78% | 2,004,028 |
| Oct 24, 2024 | 1.47 | 1.49 | 1.35 | 1.36 | 1.36 | -5.56% | 2,618,786 |
| Oct 23, 2024 | 1.42 | 1.51 | 1.40 | 1.44 | 1.44 | - | 3,689,141 |
| Oct 22, 2024 | 1.38 | 1.48 | 1.38 | 1.44 | 1.44 | 4.35% | 5,186,056 |
| Oct 21, 2024 | 1.29 | 1.40 | 1.29 | 1.38 | 1.38 | 6.98% | 3,654,623 |
| Oct 18, 2024 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | -0.92% | 1,304,716 |
| Oct 17, 2024 | 1.26 | 1.33 | 1.25 | 1.30 | 1.30 | 3.33% | 1,901,378 |
| Oct 16, 2024 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | 1.20% | 1,199,885 |
| Oct 15, 2024 | 1.25 | 1.29 | 1.22 | 1.25 | 1.25 | -1.97% | 1,633,646 |
| Oct 14, 2024 | 1.15 | 1.30 | 1.15 | 1.27 | 1.27 | 9.48% | 5,042,382 |
| Oct 11, 2024 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 2.65% | 793,551 |
| Oct 10, 2024 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | 2.73% | 1,174,467 |
| Oct 9, 2024 | 1.12 | 1.13 | 1.07 | 1.10 | 1.10 | -0.36% | 840,406 |
| Oct 8, 2024 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -0.54% | 759,865 |
| Oct 7, 2024 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -0.89% | 1,259,946 |
| Oct 4, 2024 | 1.13 | 1.15 | 1.08 | 1.12 | 1.12 | -0.88% | 1,459,818 |
| Oct 3, 2024 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | - | 388,545 |
| Oct 2, 2024 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 780,995 |
| Oct 1, 2024 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -0.87% | 1,057,323 |
| Sep 30, 2024 | 1.17 | 1.19 | 1.10 | 1.15 | 1.15 | -1.71% | 1,362,672 |
| Sep 27, 2024 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 1,240,747 |
| Sep 26, 2024 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 1,502,786 |
| Sep 25, 2024 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 600,050 |
| Sep 24, 2024 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 418,368 |
| Sep 23, 2024 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | - | 957,930 |
| Sep 20, 2024 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 502,203 |
| Sep 19, 2024 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -3.23% | 1,148,476 |
| Sep 18, 2024 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 1,307,206 |
| Sep 17, 2024 | 1.20 | 1.23 | 1.16 | 1.21 | 1.21 | 2.54% | 2,958,597 |
| Sep 16, 2024 | 1.14 | 1.20 | 1.12 | 1.18 | 1.18 | 4.42% | 1,385,199 |
| Sep 13, 2024 | 1.15 | 1.19 | 1.12 | 1.13 | 1.13 | 5.61% | 2,390,170 |
| Sep 12, 2024 | 1.09 | 1.15 | 1.06 | 1.07 | 1.07 | -1.47% | 1,832,692 |
| Sep 11, 2024 | 1.17 | 1.17 | 1.06 | 1.09 | 1.09 | -8.74% | 2,753,867 |
| Sep 10, 2024 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 525,105 |
| Sep 9, 2024 | 1.13 | 1.21 | 1.13 | 1.20 | 1.20 | 5.26% | 1,158,597 |