Skip to main content
Federal Home Loan Mortgage Corporation (FMCC)
OTCMKTS · Delayed Price · Currency is USD
3.270
-0.050 (-1.51%)
Dec 31, 2024, 4:00 PM EST

FMCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20243.443.503.033.273.27-1.63%7,238
Dec 30, 20242.483.502.233.323.3233.87%9,554,189
Dec 27, 20242.552.562.482.482.48-3.13%1,953,571
Dec 26, 20242.622.692.562.562.56-2.33%1,166,532
Dec 24, 20242.602.692.552.622.620.42%3,314,790
Dec 23, 20242.672.672.582.612.61-1.88%2,003,534
Dec 20, 20242.592.752.562.662.661.53%3,392,452
Dec 19, 20242.642.682.572.622.62-0.38%3,817,885
Dec 18, 20242.682.782.572.632.63-1.13%4,517,733
Dec 17, 20242.482.742.482.662.665.98%3,559,591
Dec 16, 20242.532.592.502.512.51-0.79%3,055,331
Dec 13, 20242.642.672.502.532.53-3.07%2,582,484
Dec 12, 20242.622.742.582.612.61-0.76%7,674,835
Dec 11, 20242.822.852.582.632.63-6.57%4,809,224
Dec 10, 20242.782.882.762.822.820.90%3,220,814
Dec 9, 20242.722.892.632.792.793.33%5,639,181
Dec 6, 20242.482.742.462.702.709.76%4,454,606
Dec 5, 20242.262.542.222.462.466.96%7,681,545
Dec 4, 20242.682.752.082.302.30-13.21%15,060,506
Dec 3, 20242.562.712.522.652.655.16%4,981,904
Dec 2, 20243.123.202.402.522.52-18.71%11,152,170
Nov 29, 20243.133.183.053.103.10-0.96%1,965,191
Nov 27, 20243.283.353.093.133.13-4.57%5,638,622
Nov 26, 20243.553.563.163.283.28-7.61%9,569,111
Nov 25, 20243.133.553.133.553.5514.52%12,140,307
Nov 22, 20243.123.213.003.103.10-7,630,331
Nov 21, 20242.883.162.863.103.106.16%9,194,821
Nov 20, 20243.243.252.772.922.92-9.32%13,867,624
Nov 19, 20243.303.483.203.223.22-2.22%6,365,525
Nov 18, 20243.033.433.023.293.299.77%9,145,031
Nov 15, 20242.893.052.803.003.003.81%11,366,087
Nov 14, 20242.973.002.632.892.89-1.03%20,508,685
Nov 13, 20242.863.202.452.922.923.91%26,046,922
Nov 12, 20242.212.932.202.812.8127.15%31,667,783
Nov 11, 20242.002.231.992.212.2115.71%21,961,973
Nov 8, 20241.882.051.811.911.913.80%9,130,954
Nov 7, 20241.662.031.581.841.8410.18%16,892,844
Nov 6, 20241.791.801.501.671.6739.17%20,426,689
Nov 5, 20241.181.321.181.201.201.69%7,178,786
Nov 4, 20241.221.241.121.181.18-3.12%4,415,062
Nov 1, 20241.301.301.191.221.22-5.58%3,531,623
Oct 31, 20241.291.321.261.291.29-0.77%3,319,786
Oct 30, 20241.331.361.281.301.30-1.52%1,737,317
Oct 29, 20241.381.421.311.321.32-3.65%2,822,287
Oct 28, 20241.451.491.301.371.37-3.86%3,743,043
Oct 25, 20241.381.451.371.431.434.78%2,004,028
Oct 24, 20241.471.491.351.361.36-5.56%2,618,786
Oct 23, 20241.421.511.401.441.44-3,689,141
Oct 22, 20241.381.481.381.441.444.35%5,186,056
Oct 21, 20241.291.401.291.381.386.98%3,654,623
Oct 18, 20241.311.321.271.291.29-0.92%1,304,716
Oct 17, 20241.261.331.251.301.303.33%1,901,378
Oct 16, 20241.241.301.241.261.261.20%1,199,885
Oct 15, 20241.251.291.221.251.25-1.97%1,633,646
Oct 14, 20241.151.301.151.271.279.48%5,042,382
Oct 11, 20241.141.161.131.161.162.65%793,551
Oct 10, 20241.101.161.101.131.132.73%1,174,467
Oct 9, 20241.121.131.071.101.10-0.36%840,406
Oct 8, 20241.131.131.081.101.10-0.54%759,865
Oct 7, 20241.131.131.081.111.11-0.89%1,259,946
Oct 4, 20241.131.151.081.121.12-0.88%1,459,818
Oct 3, 20241.121.131.101.131.13-388,545
Oct 2, 20241.131.141.111.131.13-0.88%780,995
Oct 1, 20241.151.161.111.141.14-0.87%1,057,323
Sep 30, 20241.171.191.101.151.15-1.71%1,362,672
Sep 27, 20241.191.201.161.171.17-2.50%1,240,747
Sep 26, 20241.201.211.191.201.200.84%1,502,786
Sep 25, 20241.211.211.191.191.19-0.83%600,050
Sep 24, 20241.201.221.191.201.20-0.83%418,368
Sep 23, 20241.201.221.191.211.21-957,930
Sep 20, 20241.191.231.191.211.210.83%502,203
Sep 19, 20241.241.241.191.201.20-3.23%1,148,476
Sep 18, 20241.201.241.201.241.242.48%1,307,206
Sep 17, 20241.201.231.161.211.212.54%2,958,597
Sep 16, 20241.141.201.121.181.184.42%1,385,199
Sep 13, 20241.151.191.121.131.135.61%2,390,170
Sep 12, 20241.091.151.061.071.07-1.47%1,832,692
Sep 11, 20241.171.171.061.091.09-8.74%2,753,867
Sep 10, 20241.201.201.161.191.19-0.83%525,105
Sep 9, 20241.131.211.131.201.205.26%1,158,597
Sep 6, 20241.141.171.111.141.142.70%1,050,556
Sep 5, 20241.081.141.081.111.112.78%372,702
Sep 4, 20241.101.111.081.081.08-0.92%502,868
Sep 3, 20241.141.161.081.091.09-3.54%667,547
Aug 30, 20241.121.171.121.131.13-0.88%448,050
Aug 29, 20241.111.181.111.141.141.79%1,026,461
Aug 28, 20241.171.191.111.121.12-4.27%1,066,229
Aug 27, 20241.171.191.161.171.170.86%517,342
Aug 26, 20241.171.211.161.161.16-4.13%740,662
Aug 23, 20241.161.221.161.211.212.54%519,427
Aug 22, 20241.221.231.171.181.18-3.28%740,920
Aug 21, 20241.171.241.171.221.223.39%1,048,186
Aug 20, 20241.201.201.151.181.18-0.84%1,078,197
Aug 19, 20241.161.201.151.191.193.48%656,834
Aug 16, 20241.141.171.141.151.150.88%981,000
Aug 15, 20241.061.171.041.141.147.14%1,112,473
Aug 14, 20241.061.071.041.061.061.33%929,644
Aug 13, 20241.051.081.041.051.05-1.87%759,926
Aug 12, 20241.101.141.071.071.07-1.83%617,794
Aug 9, 20241.071.111.051.091.091.87%773,655