Federal Home Loan Mortgage Corporation (FMCC)
OTCMKTS
· Delayed Price · Currency is USD
4.950
-0.120 (-2.37%)
Mar 7, 2025, 3:00 PM EST
FMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 5.03 | 5.04 | 4.50 | 4.95 | 4.95 | -2.37% | 7,991,099 |
| Mar 6, 2025 | 5.43 | 5.49 | 5.01 | 5.07 | 5.07 | -7.65% | 3,381,470 |
| Mar 5, 2025 | 5.37 | 5.55 | 5.13 | 5.49 | 5.49 | 2.60% | 2,155,507 |
| Mar 4, 2025 | 5.33 | 5.41 | 4.96 | 5.35 | 5.35 | -3.41% | 5,080,350 |
| Mar 3, 2025 | 5.49 | 5.74 | 5.49 | 5.54 | 5.54 | 0.91% | 2,039,446 |
| Feb 28, 2025 | 5.61 | 5.65 | 5.34 | 5.49 | 5.49 | -2.14% | 3,709,529 |
| Feb 27, 2025 | 5.63 | 5.94 | 5.60 | 5.61 | 5.61 | -0.18% | 3,656,846 |
| Feb 26, 2025 | 5.65 | 6.14 | 5.60 | 5.62 | 5.62 | -1.58% | 3,076,733 |
| Feb 25, 2025 | 5.90 | 6.00 | 5.56 | 5.71 | 5.71 | -7.90% | 3,402,383 |
| Feb 24, 2025 | 6.19 | 6.29 | 5.80 | 6.20 | 6.20 | -1.43% | 3,992,725 |
| Feb 21, 2025 | 6.57 | 6.60 | 6.16 | 6.29 | 6.29 | -3.23% | 7,378,870 |
| Feb 20, 2025 | 6.78 | 7.00 | 6.05 | 6.50 | 6.50 | -3.27% | 4,590,943 |
| Feb 19, 2025 | 6.51 | 6.79 | 6.51 | 6.72 | 6.72 | 3.23% | 5,255,089 |
| Feb 18, 2025 | 6.35 | 6.59 | 6.34 | 6.51 | 6.51 | 0.93% | 5,116,517 |
| Feb 14, 2025 | 6.20 | 6.50 | 6.14 | 6.45 | 6.45 | 5.39% | 5,512,436 |
| Feb 13, 2025 | 6.43 | 6.49 | 6.02 | 6.12 | 6.12 | -3.62% | 3,185,028 |
| Feb 12, 2025 | 6.24 | 6.45 | 6.20 | 6.35 | 6.35 | 1.28% | 2,505,076 |
| Feb 11, 2025 | 6.22 | 6.35 | 6.20 | 6.27 | 6.27 | 1.54% | 2,176,345 |
| Feb 10, 2025 | 6.14 | 6.34 | 5.97 | 6.18 | 6.18 | 0.90% | 3,694,111 |
| Feb 7, 2025 | 6.23 | 6.33 | 5.96 | 6.12 | 6.12 | -2.08% | 3,151,679 |
| Feb 6, 2025 | 6.09 | 6.57 | 5.90 | 6.25 | 6.25 | 15.96% | 11,561,829 |
| Feb 5, 2025 | 5.00 | 5.39 | 5.00 | 5.39 | 5.39 | 6.10% | 4,010,877 |
| Feb 4, 2025 | 4.82 | 5.19 | 4.82 | 5.08 | 5.08 | 4.31% | 2,805,339 |
| Feb 3, 2025 | 5.00 | 5.08 | 4.70 | 4.87 | 4.87 | -6.35% | 6,650,313 |
| 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 |