Federal Home Loan Mortgage Corporation (FMCC)
OTCMKTS · Delayed Price · Currency is USD
11.70
-0.62 (-5.03%)
Sep 22, 2025, 3:59 PM EDT
FMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 12.23 | 12.23 | 11.42 | 11.60 | 11.60 | -5.10% | 3,717,854 |
| Sep 19, 2025 | 12.94 | 13.05 | 11.69 | 12.22 | 12.22 | -5.82% | 5,296,349 |
| Sep 18, 2025 | 13.45 | 13.59 | 12.91 | 12.98 | 12.98 | -3.21% | 3,636,192 |
| Sep 17, 2025 | 12.95 | 13.55 | 12.85 | 13.41 | 13.41 | 5.18% | 4,106,864 |
| Sep 16, 2025 | 13.19 | 13.25 | 12.75 | 12.75 | 12.75 | -2.00% | 2,638,876 |
| Sep 15, 2025 | 13.50 | 13.99 | 12.63 | 13.01 | 13.01 | -3.63% | 5,771,397 |
| Sep 12, 2025 | 14.40 | 14.99 | 13.45 | 13.50 | 13.50 | -4.61% | 9,104,744 |
| Sep 11, 2025 | 13.30 | 14.75 | 12.71 | 14.15 | 14.15 | 11.79% | 8,511,559 |
| Sep 10, 2025 | 13.40 | 13.50 | 12.35 | 12.66 | 12.66 | -4.16% | 4,374,604 |
| Sep 9, 2025 | 13.01 | 13.38 | 12.21 | 13.21 | 13.21 | 4.02% | 9,766,599 |
| Sep 8, 2025 | 12.00 | 12.95 | 12.00 | 12.70 | 12.70 | 6.90% | 8,093,498 |
| Sep 5, 2025 | 12.06 | 12.55 | 11.79 | 11.88 | 11.88 | 0.76% | 4,332,189 |
| Sep 4, 2025 | 11.60 | 12.87 | 11.56 | 11.79 | 11.79 | 4.15% | 9,285,463 |
| Sep 3, 2025 | 9.73 | 12.55 | 9.73 | 11.32 | 11.32 | 16.46% | 9,093,910 |
| Sep 2, 2025 | 9.60 | 9.80 | 9.45 | 9.72 | 9.72 | 2.86% | 3,160,593 |
| Aug 29, 2025 | 9.26 | 9.65 | 9.08 | 9.45 | 9.45 | 0.53% | 2,973,888 |
| Aug 28, 2025 | 9.41 | 9.55 | 9.30 | 9.40 | 9.40 | 0.43% | 2,179,128 |
| Aug 27, 2025 | 9.11 | 9.38 | 9.11 | 9.36 | 9.36 | 2.97% | 3,354,596 |
| Aug 26, 2025 | 9.03 | 9.16 | 8.92 | 9.09 | 9.09 | 0.89% | 965,374 |
| Aug 25, 2025 | 9.18 | 9.20 | 8.97 | 9.01 | 9.01 | -2.16% | 1,514,025 |
| Aug 22, 2025 | 9.01 | 9.31 | 8.96 | 9.21 | 9.21 | 2.66% | 2,019,991 |
| Aug 21, 2025 | 8.82 | 9.13 | 8.81 | 8.97 | 8.97 | 0.79% | 1,666,392 |
| Aug 20, 2025 | 9.10 | 9.15 | 8.81 | 8.90 | 8.90 | -2.94% | 2,072,255 |
| Aug 19, 2025 | 9.30 | 9.40 | 8.96 | 9.17 | 9.17 | -1.08% | 2,943,763 |
| Aug 18, 2025 | 8.94 | 9.34 | 8.81 | 9.27 | 9.27 | 3.69% | 2,890,142 |
| Aug 15, 2025 | 8.91 | 9.04 | 8.75 | 8.94 | 8.94 | 0.45% | 3,949,810 |
| Aug 14, 2025 | 9.00 | 9.12 | 8.72 | 8.90 | 8.90 | -1.44% | 3,683,684 |
| Aug 13, 2025 | 8.94 | 9.24 | 8.93 | 9.03 | 9.03 | 1.69% | 3,235,057 |
| Aug 12, 2025 | 9.08 | 9.29 | 8.72 | 8.88 | 8.88 | -1.66% | 5,668,674 |
| Aug 11, 2025 | 8.61 | 9.25 | 8.56 | 9.03 | 9.03 | 13.16% | 14,407,741 |
| Aug 8, 2025 | 6.60 | 8.02 | 6.60 | 7.98 | 7.98 | 20.91% | 10,463,431 |
| Aug 7, 2025 | 6.59 | 7.00 | 6.56 | 6.60 | 6.60 | 0.09% | 2,103,586 |
| Aug 6, 2025 | 6.75 | 6.80 | 6.49 | 6.59 | 6.59 | -3.41% | 1,669,399 |
| Aug 5, 2025 | 7.00 | 7.06 | 6.79 | 6.83 | 6.83 | -2.47% | 1,228,865 |
| Aug 4, 2025 | 7.25 | 7.35 | 6.90 | 7.00 | 7.00 | -3.31% | 1,711,820 |
| Aug 1, 2025 | 7.48 | 7.52 | 7.03 | 7.24 | 7.24 | 14.02% | 4,740,193 |
| Jul 31, 2025 | 6.76 | 6.93 | 6.35 | 6.35 | 6.35 | -6.07% | 1,180,095 |
| Jul 30, 2025 | 7.00 | 7.19 | 6.75 | 6.76 | 6.76 | -3.29% | 1,756,692 |
| Jul 29, 2025 | 6.20 | 7.39 | 6.14 | 6.99 | 6.99 | 10.78% | 5,133,702 |
| Jul 28, 2025 | 6.25 | 6.55 | 6.07 | 6.31 | 6.31 | -2.17% | 2,744,843 |
| Jul 25, 2025 | 6.75 | 6.78 | 5.65 | 6.45 | 6.45 | -4.44% | 7,542,794 |
| Jul 24, 2025 | 6.90 | 7.15 | 6.73 | 6.75 | 6.75 | -2.60% | 1,499,091 |
| Jul 23, 2025 | 6.31 | 7.22 | 6.01 | 6.93 | 6.93 | 9.69% | 4,158,769 |
| Jul 22, 2025 | 6.75 | 6.80 | 6.25 | 6.32 | 6.32 | -6.40% | 4,938,693 |
| Jul 21, 2025 | 7.01 | 7.07 | 6.75 | 6.75 | 6.75 | -4.93% | 2,278,530 |
| Jul 18, 2025 | 7.25 | 7.30 | 7.04 | 7.10 | 7.10 | -3.01% | 1,130,467 |
| Jul 17, 2025 | 7.45 | 7.48 | 7.19 | 7.32 | 7.32 | -2.40% | 1,073,986 |
| Jul 16, 2025 | 7.45 | 7.55 | 7.37 | 7.50 | 7.50 | 0.67% | 722,560 |
| Jul 15, 2025 | 7.66 | 7.69 | 7.35 | 7.45 | 7.45 | -2.61% | 1,194,164 |
| Jul 14, 2025 | 7.31 | 7.66 | 7.29 | 7.65 | 7.65 | 4.22% | 1,053,575 |