Federal Home Loan Mortgage Corporation (FMCC)
OTCMKTS · Delayed Price · Currency is USD
6.59
-0.24 (-3.46%)
Aug 6, 2025, 3:59 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 6.75 | 6.80 | 6.49 | 6.59 | 6.59 | -3.41% | 1,669,399 |
| Aug 5, 2025 | 7.00 | 7.06 | 6.79 | 6.83 | 6.83 | -2.47% | 1,228,865 |
| Aug 4, 2025 | 7.25 | 7.35 | 6.90 | 7.00 | 7.00 | -3.31% | 1,711,820 |
| Aug 1, 2025 | 7.48 | 7.52 | 7.03 | 7.24 | 7.24 | 14.02% | 4,740,193 |
| Jul 31, 2025 | 6.76 | 6.93 | 6.35 | 6.35 | 6.35 | -6.07% | 1,180,095 |
| Jul 30, 2025 | 7.00 | 7.19 | 6.75 | 6.76 | 6.76 | -3.29% | 1,756,692 |
| Jul 29, 2025 | 6.20 | 7.39 | 6.14 | 6.99 | 6.99 | 10.78% | 5,133,702 |
| Jul 28, 2025 | 6.25 | 6.55 | 6.07 | 6.31 | 6.31 | -2.17% | 2,744,843 |
| Jul 25, 2025 | 6.75 | 6.78 | 5.65 | 6.45 | 6.45 | -4.44% | 7,542,794 |
| Jul 24, 2025 | 6.90 | 7.15 | 6.73 | 6.75 | 6.75 | -2.60% | 1,499,091 |
| Jul 23, 2025 | 6.31 | 7.22 | 6.01 | 6.93 | 6.93 | 9.69% | 4,158,769 |
| Jul 22, 2025 | 6.75 | 6.80 | 6.25 | 6.32 | 6.32 | -6.40% | 4,938,693 |
| Jul 21, 2025 | 7.01 | 7.07 | 6.75 | 6.75 | 6.75 | -4.93% | 2,278,530 |
| Jul 18, 2025 | 7.25 | 7.30 | 7.04 | 7.10 | 7.10 | -3.01% | 1,130,467 |
| Jul 17, 2025 | 7.45 | 7.48 | 7.19 | 7.32 | 7.32 | -2.40% | 1,073,986 |
| Jul 16, 2025 | 7.45 | 7.55 | 7.37 | 7.50 | 7.50 | 0.67% | 722,560 |
| Jul 15, 2025 | 7.66 | 7.69 | 7.35 | 7.45 | 7.45 | -2.61% | 1,194,164 |
| Jul 14, 2025 | 7.31 | 7.66 | 7.29 | 7.65 | 7.65 | 4.22% | 1,053,575 |
| Jul 11, 2025 | 7.10 | 7.41 | 7.10 | 7.34 | 7.34 | -2.26% | 1,279,027 |
| Jul 10, 2025 | 7.48 | 7.63 | 7.46 | 7.51 | 7.51 | 0.27% | 1,107,443 |
| Jul 9, 2025 | 7.68 | 7.70 | 7.34 | 7.49 | 7.49 | -2.35% | 1,934,218 |
| Jul 8, 2025 | 7.71 | 7.82 | 7.67 | 7.67 | 7.67 | -0.52% | 761,874 |
| Jul 7, 2025 | 7.94 | 7.95 | 7.69 | 7.71 | 7.71 | -3.38% | 2,016,162 |
| Jul 3, 2025 | 7.96 | 8.13 | 7.88 | 7.98 | 7.98 | 0.25% | 1,314,121 |
| Jul 2, 2025 | 7.81 | 8.35 | 7.65 | 7.96 | 7.96 | 0.51% | 1,530,807 |
| Jul 1, 2025 | 8.24 | 8.26 | 7.90 | 7.92 | 7.92 | -3.88% | 1,575,868 |
| Jun 30, 2025 | 8.30 | 8.37 | 7.98 | 8.24 | 8.24 | -1.55% | 2,296,851 |
| Jun 27, 2025 | 8.49 | 8.58 | 8.32 | 8.37 | 8.37 | -1.30% | 1,347,021 |
| Jun 26, 2025 | 8.29 | 8.58 | 8.29 | 8.48 | 8.48 | 2.79% | 3,034,427 |
| Jun 25, 2025 | 8.19 | 8.40 | 8.18 | 8.25 | 8.25 | 0.73% | 1,364,835 |
| Jun 24, 2025 | 8.10 | 8.28 | 8.05 | 8.19 | 8.19 | 1.36% | 1,414,896 |
| Jun 23, 2025 | 8.04 | 8.17 | 7.85 | 8.08 | 8.08 | -1.10% | 2,325,342 |
| Jun 20, 2025 | 8.03 | 8.35 | 8.00 | 8.17 | 8.17 | 0.74% | 2,220,280 |
| Jun 18, 2025 | 8.02 | 8.25 | 8.00 | 8.11 | 8.11 | 1.25% | 2,227,879 |
| Jun 17, 2025 | 8.02 | 8.40 | 7.90 | 8.01 | 8.01 | 0.25% | 2,571,937 |
| Jun 16, 2025 | 7.84 | 8.05 | 7.76 | 7.99 | 7.99 | 2.04% | 3,171,330 |
| Jun 13, 2025 | 7.64 | 7.96 | 7.52 | 7.83 | 7.83 | -1.39% | 2,445,655 |
| Jun 12, 2025 | 7.90 | 8.00 | 7.67 | 7.94 | 7.94 | 0.25% | 2,396,777 |
| Jun 11, 2025 | 7.60 | 7.99 | 7.59 | 7.92 | 7.92 | 4.35% | 3,993,656 |
| Jun 10, 2025 | 7.30 | 7.73 | 7.20 | 7.59 | 7.59 | 3.97% | 2,532,409 |
| Jun 9, 2025 | 7.05 | 7.33 | 7.00 | 7.30 | 7.30 | 0.83% | 1,915,397 |
| Jun 6, 2025 | 7.03 | 7.38 | 7.01 | 7.24 | 7.24 | 4.17% | 3,542,713 |
| Jun 5, 2025 | 6.85 | 7.38 | 6.75 | 6.95 | 6.95 | 1.46% | 5,032,370 |
| Jun 4, 2025 | 7.57 | 7.65 | 5.97 | 6.85 | 6.85 | -8.54% | 15,676,984 |
| Jun 3, 2025 | 7.75 | 7.96 | 7.49 | 7.49 | 7.49 | -6.08% | 6,050,132 |
| Jun 2, 2025 | 7.96 | 8.09 | 7.90 | 7.98 | 7.98 | 0.44% | 2,767,842 |
| May 30, 2025 | 7.94 | 8.09 | 7.77 | 7.94 | 7.94 | 1.40% | 4,326,037 |
| 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 |