Federal Home Loan Mortgage Corporation (FMCC)
OTCMKTS · Delayed Price · Currency is USD
10.42
+0.03 (0.29%)
Dec 22, 2025, 4:00 PM EST
FMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 10.60 | 10.62 | 10.30 | 10.42 | 10.42 | 0.29% | 1,267,258 |
| Dec 19, 2025 | 10.12 | 10.60 | 9.97 | 10.39 | 10.39 | 2.36% | 2,299,280 |
| Dec 18, 2025 | 10.28 | 10.36 | 9.74 | 10.15 | 10.15 | -0.98% | 2,295,317 |
| Dec 17, 2025 | 10.35 | 10.45 | 10.20 | 10.25 | 10.25 | -0.97% | 1,109,866 |
| Dec 16, 2025 | 10.19 | 10.47 | 9.46 | 10.35 | 10.35 | 1.57% | 2,727,516 |
| Dec 15, 2025 | 10.30 | 10.33 | 10.01 | 10.19 | 10.19 | -1.07% | 1,607,142 |
| Dec 12, 2025 | 10.99 | 11.00 | 10.05 | 10.30 | 10.30 | -6.28% | 2,679,689 |
| Dec 11, 2025 | 11.20 | 11.20 | 10.51 | 10.99 | 10.99 | 0.83% | 2,146,634 |
| Dec 10, 2025 | 11.41 | 11.45 | 10.70 | 10.90 | 10.90 | -3.80% | 2,952,990 |
| Dec 9, 2025 | 10.93 | 11.80 | 10.88 | 11.33 | 11.33 | 5.40% | 4,947,785 |
| Dec 8, 2025 | 10.48 | 10.85 | 10.25 | 10.75 | 10.75 | 2.38% | 2,146,160 |
| Dec 5, 2025 | 10.63 | 10.91 | 10.40 | 10.50 | 10.50 | -3.23% | 1,202,898 |
| Dec 4, 2025 | 10.71 | 10.96 | 10.51 | 10.85 | 10.85 | 0.56% | 1,799,775 |
| Dec 3, 2025 | 9.95 | 10.80 | 9.75 | 10.79 | 10.79 | 8.33% | 2,896,468 |
| 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% | 879,979 |
| 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 |