Federal Home Loan Mortgage Corporation (FMCC)
OTCMKTS · Delayed Price · Currency is USD
4.330
-0.470 (-9.79%)
Mar 18, 2026, 10:46 AM EST
FMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.73 | 4.88 | 4.05 | 4.36 | - | -9.17% | 816,399 |
| Mar 17, 2026 | 5.15 | 5.15 | 4.70 | 4.80 | 4.80 | -7.16% | 6,355,888 |
| Mar 16, 2026 | 5.25 | 5.27 | 5.10 | 5.17 | 5.17 | -2.08% | 1,882,592 |
| Mar 13, 2026 | 5.28 | 5.50 | 5.08 | 5.28 | 5.28 | -0.56% | 2,708,777 |
| Mar 12, 2026 | 5.48 | 5.49 | 5.17 | 5.31 | 5.31 | -3.28% | 2,166,515 |
| Mar 11, 2026 | 5.30 | 5.53 | 5.25 | 5.49 | 5.49 | 3.20% | 2,355,021 |
| Mar 10, 2026 | 5.41 | 5.59 | 5.25 | 5.32 | 5.32 | -2.39% | 1,810,843 |
| Mar 9, 2026 | 5.55 | 5.74 | 5.19 | 5.45 | 5.45 | -3.37% | 2,369,618 |
| Mar 6, 2026 | 5.95 | 6.00 | 5.61 | 5.64 | 5.64 | -6.78% | 2,498,215 |
| Mar 5, 2026 | 6.11 | 6.18 | 5.84 | 6.05 | 6.05 | -1.63% | 1,268,624 |
| Mar 4, 2026 | 5.70 | 6.19 | 5.15 | 6.15 | 6.15 | 7.71% | 5,495,612 |
| Mar 3, 2026 | 6.15 | 6.17 | 5.43 | 5.71 | 5.71 | -8.49% | 5,290,231 |
| Mar 2, 2026 | 6.25 | 6.38 | 6.13 | 6.24 | 6.24 | -3.11% | 2,381,044 |
| Feb 27, 2026 | 6.52 | 6.65 | 6.30 | 6.44 | 6.44 | -3.30% | 2,846,161 |
| Feb 26, 2026 | 6.40 | 6.78 | 6.28 | 6.66 | 6.66 | 1.22% | 3,043,233 |
| Feb 25, 2026 | 6.82 | 6.92 | 6.34 | 6.58 | 6.58 | -3.09% | 2,733,187 |
| Feb 24, 2026 | 6.77 | 6.97 | 6.60 | 6.79 | 6.79 | -1.02% | 1,895,575 |
| Feb 23, 2026 | 7.27 | 7.30 | 6.80 | 6.86 | 6.86 | -5.96% | 1,817,954 |
| Feb 20, 2026 | 7.25 | 7.44 | 7.21 | 7.30 | 7.30 | 0.07% | 1,114,957 |
| Feb 19, 2026 | 7.41 | 7.46 | 7.18 | 7.29 | 7.29 | -0.68% | 947,191 |
| Feb 18, 2026 | 6.93 | 7.57 | 6.70 | 7.34 | 7.34 | 5.92% | 3,082,481 |
| Feb 17, 2026 | 6.93 | 6.98 | 6.36 | 6.93 | 6.93 | - | 3,521,960 |
| Feb 13, 2026 | 7.12 | 7.19 | 6.72 | 6.93 | 6.93 | -2.26% | 3,490,833 |
| Feb 12, 2026 | 7.37 | 7.41 | 7.03 | 7.09 | 7.09 | -3.80% | 4,341,182 |
| Feb 11, 2026 | 7.27 | 7.49 | 7.17 | 7.37 | 7.37 | 1.52% | 1,227,556 |
| Feb 10, 2026 | 7.26 | 7.55 | 7.21 | 7.26 | 7.26 | 0.41% | 1,583,274 |
| Feb 9, 2026 | 7.46 | 7.59 | 7.22 | 7.23 | 7.23 | -1.50% | 2,102,052 |
| Feb 6, 2026 | 7.40 | 7.59 | 7.31 | 7.34 | 7.34 | -0.54% | 1,206,569 |
| Feb 5, 2026 | 8.49 | 8.50 | 7.30 | 7.38 | 7.38 | -4.03% | 2,215,871 |
| Feb 4, 2026 | 7.11 | 7.85 | 7.06 | 7.69 | 7.69 | 7.70% | 2,991,638 |
| Feb 3, 2026 | 7.45 | 7.46 | 7.08 | 7.14 | 7.14 | -3.77% | 3,572,545 |
| Feb 2, 2026 | 7.17 | 7.59 | 7.08 | 7.42 | 7.42 | 2.73% | 1,294,162 |
| Jan 30, 2026 | 7.30 | 7.84 | 7.17 | 7.22 | 7.22 | -1.73% | 2,305,040 |
| Jan 29, 2026 | 7.00 | 7.41 | 6.96 | 7.35 | 7.35 | 2.80% | 3,366,291 |
| Jan 28, 2026 | 7.52 | 7.66 | 7.13 | 7.15 | 7.15 | -6.78% | 3,158,546 |
| Jan 27, 2026 | 7.95 | 8.00 | 7.45 | 7.67 | 7.67 | -2.54% | 1,318,340 |
| Jan 26, 2026 | 8.00 | 8.05 | 7.58 | 7.87 | 7.87 | -1.62% | 1,959,858 |
| 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% | 8,018,840 |
| Jan 14, 2026 | 9.88 | 9.90 | 9.12 | 9.18 | 9.18 | -7.09% | 2,563,851 |
| 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% | 1,859,537 |
| 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 |