Federal Home Loan Mortgage Corporation (FMCC)
OTCMKTS · Delayed Price · Currency is USD
9.96
+0.15 (1.53%)
At close: Dec 2, 2025
FMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 879,829 |
| 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 |
| Nov 17, 2025 | 8.11 | 8.50 | 7.77 | 8.33 | 8.33 | 2.46% | 3,088,598 |
| Nov 14, 2025 | 7.74 | 8.86 | 7.04 | 8.13 | 8.13 | 3.70% | 4,830,840 |
| Nov 13, 2025 | 8.76 | 8.80 | 6.40 | 7.84 | 7.84 | -7.76% | 12,682,279 |
| Nov 12, 2025 | 9.60 | 9.74 | 8.32 | 8.50 | 8.50 | -10.71% | 6,814,712 |
| Nov 11, 2025 | 9.94 | 10.05 | 9.47 | 9.52 | 9.52 | -4.51% | 1,787,376 |
| Nov 10, 2025 | 9.73 | 10.06 | 9.72 | 9.97 | 9.97 | 2.89% | 1,371,600 |
| Nov 7, 2025 | 9.85 | 9.85 | 9.38 | 9.69 | 9.69 | -1.22% | 1,472,526 |
| Nov 6, 2025 | 10.15 | 10.21 | 9.61 | 9.81 | 9.81 | -3.25% | 1,510,773 |
| Nov 5, 2025 | 9.73 | 10.38 | 9.72 | 10.14 | 10.14 | 4.43% | 1,644,253 |
| Nov 4, 2025 | 10.22 | 10.24 | 9.70 | 9.71 | 9.71 | -6.15% | 1,479,304 |
| Nov 3, 2025 | 9.50 | 10.46 | 9.42 | 10.35 | 10.35 | 8.56% | 2,393,727 |
| Oct 31, 2025 | 9.90 | 9.98 | 9.08 | 9.53 | 9.53 | -2.46% | 2,936,754 |
| Oct 30, 2025 | 10.30 | 10.32 | 9.75 | 9.77 | 9.77 | -4.31% | 2,013,936 |
| Oct 29, 2025 | 10.68 | 10.75 | 10.02 | 10.21 | 10.21 | -4.13% | 2,321,084 |
| Oct 28, 2025 | 10.95 | 11.10 | 9.92 | 10.65 | 10.65 | -1.84% | 3,251,409 |
| Oct 27, 2025 | 10.90 | 11.19 | 10.64 | 10.85 | 10.85 | 2.07% | 1,324,194 |
| Oct 24, 2025 | 11.35 | 11.35 | 10.51 | 10.63 | 10.63 | -6.40% | 2,343,996 |
| Oct 23, 2025 | 11.12 | 11.42 | 11.09 | 11.36 | 11.36 | 2.96% | 1,101,735 |
| Oct 22, 2025 | 11.76 | 11.94 | 10.99 | 11.03 | 11.03 | -5.89% | 2,493,804 |
| Oct 21, 2025 | 11.00 | 12.06 | 10.99 | 11.72 | 11.72 | 9.74% | 4,566,572 |
| Oct 20, 2025 | 10.27 | 11.25 | 10.27 | 10.68 | 10.68 | 4.30% | 3,145,417 |
| Oct 17, 2025 | 9.75 | 10.68 | 9.60 | 10.24 | 10.24 | 4.38% | 3,107,561 |
| Oct 16, 2025 | 9.60 | 10.58 | 9.59 | 9.81 | 9.81 | 2.62% | 3,635,670 |
| Oct 15, 2025 | 9.84 | 9.90 | 9.29 | 9.56 | 9.56 | -2.75% | 4,207,943 |
| Oct 14, 2025 | 10.35 | 10.36 | 8.89 | 9.83 | 9.83 | -9.65% | 8,894,240 |
| Oct 13, 2025 | 11.82 | 12.08 | 10.78 | 10.88 | 10.88 | -5.80% | 4,767,502 |
| Oct 10, 2025 | 11.89 | 11.92 | 11.40 | 11.55 | 11.55 | -2.20% | 2,604,730 |
| Oct 9, 2025 | 11.87 | 12.10 | 11.81 | 11.81 | 11.81 | -0.51% | 1,476,073 |
| Oct 8, 2025 | 11.84 | 12.02 | 11.68 | 11.87 | 11.87 | - | 1,586,231 |
| Oct 7, 2025 | 12.10 | 12.17 | 11.75 | 11.87 | 11.87 | -1.41% | 1,520,681 |
| Oct 6, 2025 | 12.36 | 12.50 | 11.95 | 12.04 | 12.04 | -0.99% | 1,782,216 |
| Oct 3, 2025 | 12.44 | 12.79 | 12.01 | 12.16 | 12.16 | -1.86% | 3,993,082 |
| Oct 2, 2025 | 11.92 | 12.43 | 11.79 | 12.39 | 12.39 | 3.86% | 2,798,637 |
| Oct 1, 2025 | 11.66 | 11.95 | 11.52 | 11.93 | 11.93 | 1.36% | 2,839,414 |
| Sep 30, 2025 | 12.20 | 12.25 | 11.50 | 11.77 | 11.77 | -3.35% | 3,424,590 |
| Sep 29, 2025 | 12.40 | 13.20 | 12.13 | 12.18 | 12.18 | -1.31% | 2,335,179 |
| Sep 26, 2025 | 12.61 | 12.68 | 12.25 | 12.34 | 12.34 | -0.40% | 3,027,918 |
| Sep 25, 2025 | 12.54 | 12.67 | 12.17 | 12.39 | 12.39 | -1.88% | 2,592,781 |
| Sep 24, 2025 | 12.95 | 13.30 | 12.52 | 12.63 | 12.63 | -0.34% | 4,827,698 |
| Sep 23, 2025 | 11.26 | 12.75 | 11.12 | 12.67 | 12.67 | 9.22% | 4,712,055 |