Federal Home Loan Mortgage Corporation (FMCC)
OTCMKTS · Delayed Price · Currency is USD
4.420
+0.290 (7.02%)
Oct 30, 2026, 4:00 PM EDT
FMCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.14 | 4.53 | 4.01 | 4.42 | 4.42 | 7.02% | 6,269,866 |
| Oct 29, 2026 | 3.70 | 4.22 | 3.68 | 4.13 | 4.13 | 13.46% | 4,967,674 |
| Oct 28, 2026 | 3.92 | 3.99 | 3.56 | 3.64 | 3.64 | -6.91% | 4,964,863 |
| Oct 27, 2026 | 3.93 | 3.97 | 3.80 | 3.91 | 3.91 | -0.51% | 2,099,064 |
| Oct 26, 2026 | 3.71 | 4.00 | 3.67 | 3.93 | 3.93 | 5.93% | 1,750,022 |
| Oct 23, 2026 | 3.99 | 4.03 | 3.57 | 3.71 | 3.71 | -6.08% | 5,016,494 |
| Oct 22, 2026 | 3.42 | 4.34 | 3.30 | 3.95 | 3.95 | 14.83% | 9,290,489 |
| Oct 21, 2026 | 3.40 | 3.70 | 3.39 | 3.44 | 3.44 | 1.78% | 2,959,180 |
| Oct 20, 2026 | 3.19 | 3.68 | 3.06 | 3.38 | 3.38 | 7.64% | 7,344,040 |
| Oct 19, 2026 | 3.44 | 3.54 | 3.08 | 3.14 | 3.14 | -8.45% | 2,484,579 |
| Oct 16, 2026 | 3.25 | 3.71 | 3.16 | 3.43 | 3.43 | 3.00% | 4,229,896 |
| Oct 15, 2026 | 2.85 | 3.47 | 2.70 | 3.33 | 3.33 | 14.04% | 7,088,786 |
| Oct 14, 2026 | 3.04 | 3.14 | 2.88 | 2.92 | 2.92 | -7.30% | 5,284,425 |
| Oct 13, 2026 | 3.09 | 3.39 | 2.98 | 3.15 | 3.15 | - | 4,246,470 |
| Oct 12, 2026 | 3.64 | 3.65 | 3.01 | 3.15 | 3.15 | -14.40% | 10,623,556 |
| Oct 9, 2026 | 3.70 | 3.89 | 3.64 | 3.68 | 3.68 | -0.27% | 1,518,823 |
| Oct 8, 2026 | 3.69 | 3.79 | 3.64 | 3.69 | 3.69 | 0.27% | 1,906,218 |
| Oct 7, 2026 | 3.73 | 3.78 | 3.57 | 3.68 | 3.68 | -2.90% | 2,346,998 |
| Oct 6, 2026 | 3.88 | 3.90 | 3.71 | 3.79 | 3.79 | -2.57% | 2,419,076 |
| Oct 5, 2026 | 4.01 | 4.03 | 3.85 | 3.89 | 3.89 | -2.02% | 1,454,261 |
| Oct 2, 2026 | 3.93 | 4.04 | 3.74 | 3.97 | 3.97 | 1.28% | 2,009,881 |
| Oct 1, 2026 | 3.91 | 4.15 | 3.76 | 3.92 | 3.92 | 0.26% | 2,529,722 |
| Sep 30, 2026 | 3.77 | 3.92 | 3.62 | 3.91 | 3.91 | 2.89% | 2,881,299 |
| Sep 29, 2026 | 4.00 | 4.10 | 3.65 | 3.80 | 3.80 | -5.00% | 5,779,007 |
| Sep 28, 2026 | 4.18 | 4.19 | 3.85 | 4.00 | 4.00 | -3.85% | 6,313,498 |
| Sep 25, 2026 | 4.22 | 4.50 | 4.06 | 4.16 | 4.16 | -1.19% | 3,951,764 |
| Sep 24, 2026 | 4.46 | 4.50 | 4.20 | 4.21 | 4.21 | -6.44% | 2,186,678 |
| Sep 23, 2026 | 4.34 | 4.52 | 4.25 | 4.50 | 4.50 | 3.21% | 1,737,598 |
| Sep 22, 2026 | 4.52 | 4.60 | 4.32 | 4.36 | 4.36 | -3.54% | 2,136,022 |
| Sep 21, 2026 | 4.70 | 4.75 | 4.49 | 4.52 | 4.52 | -4.44% | 1,856,484 |
| Sep 18, 2026 | 4.71 | 4.79 | 4.52 | 4.73 | 4.73 | -0.84% | 1,247,019 |
| Sep 17, 2026 | 4.50 | 4.80 | 4.35 | 4.77 | 4.77 | 6.47% | 3,206,692 |
| Sep 16, 2026 | 4.66 | 4.85 | 4.40 | 4.48 | 4.48 | -1.54% | 3,140,567 |
| Sep 15, 2026 | 4.94 | 4.94 | 4.45 | 4.55 | 4.55 | -7.52% | 4,202,190 |
| Sep 14, 2026 | 5.10 | 5.11 | 4.91 | 4.92 | 4.92 | -3.72% | 1,638,977 |
| Sep 11, 2026 | 5.12 | 5.35 | 4.90 | 5.11 | 5.11 | -0.20% | 1,914,643 |
| Sep 10, 2026 | 5.21 | 5.26 | 5.09 | 5.12 | 5.12 | -2.48% | 1,207,695 |
| Sep 9, 2026 | 5.49 | 5.51 | 5.16 | 5.25 | 5.25 | -4.37% | 1,562,713 |
| Sep 8, 2026 | 5.44 | 5.66 | 5.36 | 5.49 | 5.49 | 2.04% | 2,158,370 |
| Sep 4, 2026 | 5.40 | 5.52 | 5.33 | 5.38 | 5.38 | 0.56% | 1,152,410 |
| Sep 3, 2026 | 5.42 | 5.44 | 5.31 | 5.35 | 5.35 | -0.93% | 790,537 |
| Sep 2, 2026 | 5.38 | 5.45 | 5.30 | 5.40 | 5.40 | - | 508,536 |
| Sep 1, 2026 | 5.56 | 5.60 | 5.37 | 5.40 | 5.40 | -3.05% | 1,072,536 |
| Aug 31, 2026 | 5.67 | 5.69 | 5.52 | 5.57 | 5.57 | -1.24% | 687,445 |
| Aug 28, 2026 | 5.69 | 5.70 | 5.60 | 5.64 | 5.64 | -0.27% | 841,841 |
| Aug 27, 2026 | 5.69 | 5.77 | 5.63 | 5.66 | 5.66 | -0.79% | 775,391 |
| Aug 26, 2026 | 5.73 | 5.75 | 5.62 | 5.70 | 5.70 | -0.30% | 858,165 |
| Aug 25, 2026 | 5.61 | 5.77 | 5.61 | 5.72 | 5.72 | 2.09% | 1,012,359 |
| Aug 24, 2026 | 5.71 | 5.78 | 5.60 | 5.60 | 5.60 | -1.93% | 885,433 |
| Aug 21, 2026 | 5.63 | 5.78 | 5.60 | 5.71 | 5.71 | 1.60% | 1,474,770 |