Federal Home Loan Mortgage Corporation (FMCC)
OTCMKTS
· Delayed Price · Currency is USD
7.67
-0.04 (-0.52%)
Jul 8, 2025, 4:00 PM EDT
FMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 23, 2025 | 7.90 | 8.00 | 7.42 | 7.76 | 7.76 | -3.60% | 11,009,151 |
| May 22, 2025 | 7.60 | 8.14 | 6.91 | 8.05 | 8.05 | 41.98% | 27,284,750 |
| May 21, 2025 | 5.83 | 5.99 | 5.61 | 5.67 | 5.67 | -2.74% | 2,072,962 |
| May 20, 2025 | 5.50 | 5.95 | 5.46 | 5.83 | 5.83 | 6.00% | 4,142,200 |
| May 19, 2025 | 5.44 | 5.50 | 5.41 | 5.50 | 5.50 | 0.73% | 765,776 |
| May 16, 2025 | 5.43 | 5.50 | 5.42 | 5.46 | 5.46 | 0.55% | 801,991 |
| May 15, 2025 | 5.37 | 5.50 | 5.36 | 5.43 | 5.43 | 0.37% | 727,623 |
| May 14, 2025 | 5.50 | 5.51 | 5.32 | 5.41 | 5.41 | 0.19% | 779,773 |
| May 13, 2025 | 5.40 | 5.53 | 5.40 | 5.40 | 5.40 | -0.92% | 1,218,791 |
| May 12, 2025 | 5.50 | 5.65 | 5.42 | 5.45 | 5.45 | 1.30% | 2,016,262 |
| May 9, 2025 | 5.44 | 5.47 | 5.27 | 5.38 | 5.38 | -0.74% | 1,077,539 |
| May 8, 2025 | 5.28 | 5.48 | 5.20 | 5.42 | 5.42 | 2.65% | 1,909,962 |
| May 7, 2025 | 5.31 | 5.33 | 5.19 | 5.28 | 5.28 | 0.19% | 1,083,982 |
| May 6, 2025 | 5.17 | 5.28 | 5.17 | 5.27 | 5.27 | 1.35% | 1,065,966 |
| May 5, 2025 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 1.36% | 1,154,894 |
| May 2, 2025 | 5.17 | 5.26 | 5.10 | 5.13 | 5.13 | -0.77% | 1,721,291 |
| May 1, 2025 | 5.18 | 5.34 | 5.10 | 5.17 | 5.17 | -0.19% | 1,230,819 |
| Apr 30, 2025 | 5.20 | 5.20 | 4.99 | 5.18 | 5.18 | -0.58% | 795,068 |
| Apr 29, 2025 | 5.13 | 5.23 | 5.06 | 5.21 | 5.21 | 1.56% | 1,201,028 |
| Apr 28, 2025 | 5.14 | 5.24 | 5.07 | 5.13 | 5.13 | -0.97% | 652,035 |
| Apr 25, 2025 | 5.20 | 5.22 | 5.03 | 5.18 | 5.18 | -1.89% | 952,642 |