Federal Home Loan Mortgage Corporation (FMCC)
OTCMKTS · Delayed Price · Currency is USD
7.22
-0.13 (-1.73%)
At close: Jan 30, 2026
FMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.30 | 7.84 | 7.17 | 7.22 | 7.22 | -1.73% | 2,304,015 |
| Jan 29, 2026 | 7.00 | 7.41 | 6.96 | 7.35 | 7.35 | 2.80% | 3,364,673 |
| Jan 28, 2026 | 7.52 | 7.66 | 7.13 | 7.15 | 7.15 | -6.78% | 3,147,222 |
| Jan 27, 2026 | 7.95 | 8.00 | 7.45 | 7.67 | 7.67 | -2.54% | 1,310,705 |
| Jan 26, 2026 | 8.00 | 8.05 | 7.58 | 7.87 | 7.87 | -1.62% | 1,958,832 |
| Jan 23, 2026 | 8.15 | 8.38 | 7.97 | 8.00 | 8.00 | -2.20% | 965,183 |
| Jan 22, 2026 | 8.50 | 8.90 | 8.11 | 8.18 | 8.18 | -3.65% | 2,308,342 |
| Jan 21, 2026 | 7.50 | 8.49 | 7.36 | 8.49 | 8.49 | 14.27% | 3,671,511 |
| Jan 20, 2026 | 7.36 | 7.85 | 7.05 | 7.43 | 7.43 | -3.26% | 4,620,280 |
| Jan 16, 2026 | 8.65 | 8.70 | 7.57 | 7.68 | 7.68 | -12.73% | 7,975,383 |
| Jan 15, 2026 | 9.18 | 9.20 | 8.14 | 8.80 | 8.80 | -4.14% | 8,014,172 |
| Jan 14, 2026 | 9.88 | 9.90 | 9.12 | 9.18 | 9.18 | -7.09% | 2,563,551 |
| Jan 13, 2026 | 9.98 | 10.09 | 9.80 | 9.88 | 9.88 | -0.83% | 1,185,375 |
| Jan 12, 2026 | 10.10 | 10.15 | 9.80 | 9.96 | 9.96 | -1.16% | 1,858,437 |
| Jan 9, 2026 | 10.20 | 10.36 | 10.00 | 10.08 | 10.08 | -0.59% | 3,729,639 |
| Jan 8, 2026 | 10.17 | 10.49 | 9.96 | 10.14 | 10.14 | -0.20% | 1,892,190 |
| Jan 7, 2026 | 10.03 | 10.16 | 9.86 | 10.16 | 10.16 | 0.49% | 1,376,275 |
| Jan 6, 2026 | 10.45 | 10.50 | 10.05 | 10.11 | 10.11 | -3.25% | 1,348,981 |
| Jan 5, 2026 | 10.40 | 10.60 | 10.38 | 10.45 | 10.45 | 0.97% | 1,658,569 |
| Jan 2, 2026 | 10.25 | 10.50 | 10.14 | 10.35 | 10.35 | 2.07% | 2,067,244 |
| Dec 31, 2025 | 9.64 | 10.20 | 9.63 | 10.14 | 10.14 | 4.86% | 2,125,648 |
| Dec 30, 2025 | 9.86 | 9.86 | 9.60 | 9.67 | 9.67 | -1.63% | 1,360,712 |
| Dec 29, 2025 | 10.05 | 10.08 | 9.49 | 9.83 | 9.83 | -2.77% | 3,577,513 |
| Dec 26, 2025 | 10.10 | 10.23 | 9.96 | 10.11 | 10.11 | -0.20% | 499,017 |
| Dec 24, 2025 | 10.15 | 10.30 | 10.10 | 10.13 | 10.13 | -0.39% | 477,061 |
| Dec 23, 2025 | 10.32 | 10.55 | 9.96 | 10.17 | 10.17 | -2.40% | 3,024,895 |
| Dec 22, 2025 | 10.60 | 10.62 | 10.30 | 10.42 | 10.42 | 0.29% | 1,267,258 |
| Dec 19, 2025 | 10.12 | 10.60 | 9.97 | 10.39 | 10.39 | 2.36% | 2,299,280 |
| Dec 18, 2025 | 10.28 | 10.36 | 9.74 | 10.15 | 10.15 | -0.98% | 2,295,317 |
| Dec 17, 2025 | 10.35 | 10.45 | 10.20 | 10.25 | 10.25 | -0.97% | 1,109,866 |
| Dec 16, 2025 | 10.19 | 10.47 | 9.46 | 10.35 | 10.35 | 1.57% | 2,727,516 |
| Dec 15, 2025 | 10.30 | 10.33 | 10.01 | 10.19 | 10.19 | -1.07% | 1,607,142 |
| Dec 12, 2025 | 10.99 | 11.00 | 10.05 | 10.30 | 10.30 | -6.28% | 2,679,689 |
| Dec 11, 2025 | 11.20 | 11.20 | 10.51 | 10.99 | 10.99 | 0.83% | 2,146,634 |
| Dec 10, 2025 | 11.41 | 11.45 | 10.70 | 10.90 | 10.90 | -3.80% | 2,952,990 |
| Dec 9, 2025 | 10.93 | 11.80 | 10.88 | 11.33 | 11.33 | 5.40% | 4,947,785 |
| Dec 8, 2025 | 10.48 | 10.85 | 10.25 | 10.75 | 10.75 | 2.38% | 2,146,160 |
| Dec 5, 2025 | 10.63 | 10.91 | 10.40 | 10.50 | 10.50 | -3.23% | 1,202,898 |
| Dec 4, 2025 | 10.71 | 10.96 | 10.51 | 10.85 | 10.85 | 0.56% | 1,799,775 |
| Dec 3, 2025 | 9.95 | 10.80 | 9.75 | 10.79 | 10.79 | 8.33% | 2,896,468 |
| Dec 2, 2025 | 9.83 | 10.19 | 9.75 | 9.96 | 9.96 | 1.53% | 1,715,557 |
| Dec 1, 2025 | 9.53 | 10.27 | 9.37 | 9.81 | 9.81 | 1.76% | 3,371,454 |
| Nov 28, 2025 | 9.24 | 9.73 | 9.24 | 9.64 | 9.64 | 4.56% | 1,204,343 |
| Nov 26, 2025 | 9.15 | 9.30 | 8.77 | 9.22 | 9.22 | 0.77% | 879,979 |
| Nov 25, 2025 | 9.20 | 9.45 | 9.01 | 9.15 | 9.15 | -1.61% | 1,117,158 |
| Nov 24, 2025 | 8.81 | 9.44 | 8.71 | 9.30 | 9.30 | 5.80% | 2,154,753 |
| Nov 21, 2025 | 8.65 | 9.03 | 7.95 | 8.79 | 8.79 | -1.12% | 3,679,130 |
| Nov 20, 2025 | 10.39 | 10.79 | 8.76 | 8.89 | 8.89 | -13.35% | 6,392,409 |
| Nov 19, 2025 | 9.02 | 10.28 | 9.01 | 10.26 | 10.26 | 13.75% | 6,314,332 |
| Nov 18, 2025 | 8.27 | 9.08 | 7.75 | 9.02 | 9.02 | 8.28% | 5,739,953 |