Federal Home Loan Mortgage Corporation (FMCC)
OTCMKTS · Delayed Price · Currency is USD
6.26
-0.63 (-9.14%)
May 18, 2026, 3:59 PM EST
FMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.92 | 6.93 | 6.26 | 6.28 | 6.28 | -8.85% | 2,195,293 |
| May 15, 2026 | 6.99 | 7.05 | 6.89 | 6.89 | 6.89 | -1.29% | 977,715 |
| May 14, 2026 | 7.07 | 7.17 | 6.97 | 6.98 | 6.98 | -0.85% | 1,338,091 |
| May 13, 2026 | 6.97 | 7.10 | 6.90 | 7.04 | 7.04 | 2.24% | 1,724,541 |
| May 12, 2026 | 6.97 | 7.15 | 6.80 | 6.89 | 6.89 | -0.92% | 1,978,520 |
| May 11, 2026 | 7.05 | 7.21 | 6.83 | 6.95 | 6.95 | -1.00% | 2,858,982 |
| May 8, 2026 | 7.13 | 7.19 | 6.97 | 7.02 | 7.02 | -1.68% | 2,886,851 |
| May 7, 2026 | 7.43 | 7.58 | 7.10 | 7.14 | 7.14 | -3.77% | 3,436,339 |
| May 6, 2026 | 7.15 | 7.48 | 6.94 | 7.42 | 7.42 | 4.51% | 4,115,631 |
| May 5, 2026 | 7.71 | 7.75 | 7.05 | 7.10 | 7.10 | -8.15% | 3,148,629 |
| May 4, 2026 | 7.65 | 7.98 | 7.55 | 7.73 | 7.73 | 8.48% | 5,655,998 |
| May 1, 2026 | 7.21 | 7.39 | 7.01 | 7.13 | 7.13 | 0.37% | 2,460,050 |
| Apr 30, 2026 | 6.69 | 7.20 | 6.58 | 7.10 | 7.10 | 8.07% | 4,169,257 |
| Apr 29, 2026 | 6.65 | 6.95 | 6.42 | 6.57 | 6.57 | -0.45% | 2,416,362 |
| Apr 28, 2026 | 6.19 | 6.73 | 6.17 | 6.60 | 6.60 | 6.28% | 3,862,917 |
| Apr 27, 2026 | 6.18 | 6.28 | 5.97 | 6.21 | 6.21 | 1.97% | 2,585,232 |
| Apr 24, 2026 | 6.17 | 6.41 | 5.93 | 6.09 | 6.09 | 0.50% | 4,154,824 |
| Apr 23, 2026 | 6.70 | 6.82 | 5.97 | 6.06 | 6.06 | -8.60% | 2,879,618 |
| Apr 22, 2026 | 7.04 | 7.09 | 6.60 | 6.63 | 6.63 | -4.60% | 1,775,357 |
| Apr 21, 2026 | 7.05 | 7.24 | 6.88 | 6.95 | 6.95 | -0.86% | 1,659,355 |
| Apr 20, 2026 | 7.01 | 7.07 | 6.95 | 7.01 | 7.01 | -1.96% | 1,590,826 |
| Apr 17, 2026 | 6.89 | 7.35 | 6.72 | 7.15 | 7.15 | 4.38% | 2,625,746 |
| Apr 16, 2026 | 7.20 | 7.25 | 6.75 | 6.85 | 6.85 | -4.99% | 1,902,189 |
| Apr 15, 2026 | 7.30 | 7.46 | 7.07 | 7.21 | 7.21 | 1.12% | 1,819,130 |
| Apr 14, 2026 | 7.12 | 7.48 | 6.97 | 7.13 | 7.13 | -0.39% | 2,511,441 |
| Apr 13, 2026 | 7.05 | 7.25 | 6.61 | 7.16 | 7.16 | -0.45% | 3,503,502 |
| Apr 10, 2026 | 7.05 | 7.47 | 6.95 | 7.19 | 7.19 | 3.45% | 5,396,018 |
| Apr 9, 2026 | 6.01 | 7.03 | 5.82 | 6.95 | 6.95 | 17.60% | 4,408,593 |
| Apr 8, 2026 | 6.08 | 6.21 | 5.65 | 5.91 | 5.91 | 4.60% | 3,264,114 |
| Apr 7, 2026 | 5.60 | 5.67 | 5.26 | 5.65 | 5.65 | 1.07% | 2,411,058 |
| Apr 6, 2026 | 5.97 | 6.00 | 5.48 | 5.59 | 5.59 | -7.30% | 4,310,615 |
| Apr 2, 2026 | 6.09 | 6.22 | 5.76 | 6.03 | 6.03 | -4.89% | 3,556,323 |
| Apr 1, 2026 | 6.53 | 7.12 | 6.29 | 6.34 | 6.34 | -0.94% | 5,157,740 |
| Mar 31, 2026 | 6.93 | 7.37 | 5.81 | 6.40 | 6.40 | -0.78% | 10,810,117 |
| Mar 30, 2026 | 4.52 | 6.65 | 4.51 | 6.45 | 6.45 | 47.26% | 15,453,141 |
| Mar 27, 2026 | 4.54 | 4.61 | 4.24 | 4.38 | 4.38 | -4.78% | 3,429,321 |
| Mar 26, 2026 | 4.75 | 4.75 | 4.44 | 4.60 | 4.60 | -5.25% | 3,321,312 |
| Mar 25, 2026 | 5.09 | 5.10 | 4.79 | 4.86 | 4.86 | -4.62% | 1,622,755 |
| Mar 24, 2026 | 5.12 | 5.23 | 4.90 | 5.09 | 5.09 | -0.39% | 1,611,970 |
| Mar 23, 2026 | 5.01 | 5.34 | 4.93 | 5.11 | 5.11 | 4.71% | 4,245,477 |
| Mar 20, 2026 | 4.55 | 5.05 | 4.37 | 4.88 | 4.88 | 10.66% | 7,047,093 |
| Mar 19, 2026 | 3.90 | 4.41 | 3.40 | 4.41 | 4.41 | 8.62% | 12,951,996 |
| Mar 18, 2026 | 4.74 | 4.88 | 4.05 | 4.06 | 4.06 | -15.42% | 10,515,092 |
| Mar 17, 2026 | 5.15 | 5.15 | 4.70 | 4.80 | 4.80 | -7.16% | 6,355,888 |
| Mar 16, 2026 | 5.25 | 5.27 | 5.10 | 5.17 | 5.17 | -2.08% | 1,882,592 |
| Mar 13, 2026 | 5.28 | 5.50 | 5.08 | 5.28 | 5.28 | -0.56% | 2,708,777 |
| Mar 12, 2026 | 5.48 | 5.49 | 5.17 | 5.31 | 5.31 | -3.28% | 2,166,515 |
| Mar 11, 2026 | 5.30 | 5.53 | 5.25 | 5.49 | 5.49 | 3.20% | 2,355,021 |
| Mar 10, 2026 | 5.41 | 5.59 | 5.25 | 5.32 | 5.32 | -2.39% | 1,810,843 |
| Mar 9, 2026 | 5.55 | 5.74 | 5.19 | 5.45 | 5.45 | -3.37% | 2,369,618 |