Federal Home Loan Mortgage Corporation (FMCC)
OTCMKTS
· Delayed Price · Currency is USD
5.20
+0.08 (1.56%)
Apr 17, 2025, 3:59 PM EDT
FMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.18 | 5.26 | 5.05 | 5.18 | 5.18 | 1.17% | 896,647 |
| Apr 16, 2025 | 5.32 | 5.40 | 5.03 | 5.12 | 5.12 | -5.88% | 1,543,021 |
| Apr 15, 2025 | 5.20 | 5.45 | 5.17 | 5.44 | 5.44 | 4.21% | 2,009,558 |
| Apr 14, 2025 | 4.92 | 5.55 | 4.87 | 5.22 | 5.22 | 8.30% | 4,635,195 |
| Apr 11, 2025 | 4.80 | 4.96 | 4.67 | 4.82 | 4.82 | 1.47% | 1,261,544 |
| Apr 10, 2025 | 4.95 | 4.95 | 4.60 | 4.75 | 4.75 | -5.94% | 3,132,281 |
| Apr 9, 2025 | 4.19 | 5.15 | 4.18 | 5.05 | 5.05 | 17.44% | 5,923,444 |
| Apr 8, 2025 | 4.77 | 5.19 | 4.20 | 4.30 | 4.30 | -8.12% | 5,171,912 |
| Apr 7, 2025 | 4.15 | 4.69 | 4.06 | 4.68 | 4.68 | 0.43% | 8,266,225 |
| Apr 4, 2025 | 4.90 | 5.00 | 4.50 | 4.66 | 4.66 | -11.24% | 6,396,694 |
| Apr 3, 2025 | 5.33 | 5.44 | 5.12 | 5.25 | 5.25 | -6.42% | 2,407,244 |
| Apr 2, 2025 | 5.70 | 5.75 | 5.42 | 5.61 | 5.61 | -1.75% | 1,279,516 |
| Apr 1, 2025 | 5.37 | 5.74 | 5.35 | 5.71 | 5.71 | 6.73% | 2,375,913 |
| Mar 31, 2025 | 5.64 | 5.67 | 5.14 | 5.35 | 5.35 | -6.79% | 3,348,024 |
| Mar 28, 2025 | 6.02 | 6.07 | 5.67 | 5.74 | 5.74 | -4.81% | 1,916,198 |
| Mar 27, 2025 | 6.00 | 6.34 | 5.98 | 6.03 | 6.03 | 0.84% | 2,043,912 |
| Mar 26, 2025 | 6.24 | 6.48 | 5.90 | 5.98 | 5.98 | -4.47% | 3,977,278 |
| Mar 25, 2025 | 6.00 | 6.36 | 5.95 | 6.26 | 6.26 | 5.39% | 4,912,723 |
| Mar 24, 2025 | 5.76 | 5.98 | 5.50 | 5.94 | 5.94 | 9.19% | 5,791,670 |
| Mar 21, 2025 | 5.19 | 5.44 | 4.98 | 5.44 | 5.44 | 5.43% | 3,300,314 |
| Mar 20, 2025 | 5.09 | 5.17 | 4.95 | 5.16 | 5.16 | 1.57% | 5,586,315 |
| Mar 19, 2025 | 4.71 | 5.10 | 4.71 | 5.08 | 5.08 | 7.63% | 2,571,323 |
| Mar 18, 2025 | 4.96 | 4.96 | 4.58 | 4.72 | 4.72 | -2.48% | 2,502,897 |
| Mar 17, 2025 | 5.11 | 5.12 | 4.75 | 4.84 | 4.84 | -4.91% | 4,063,143 |
| Mar 14, 2025 | 4.72 | 5.10 | 4.71 | 5.09 | 5.09 | 10.89% | 5,095,747 |
| Mar 13, 2025 | 4.88 | 5.10 | 4.50 | 4.59 | 4.59 | -4.77% | 3,064,238 |
| Mar 12, 2025 | 4.55 | 4.88 | 4.50 | 4.82 | 4.82 | 8.80% | 3,030,797 |
| Mar 11, 2025 | 4.08 | 4.58 | 4.05 | 4.43 | 4.43 | 7.52% | 5,557,589 |
| Mar 10, 2025 | 4.80 | 4.85 | 4.12 | 4.12 | 4.12 | -16.77% | 6,169,045 |
| 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 |