Federal Home Loan Mortgage Corporation (FMCC)
OTCMKTS · Delayed Price · Currency is USD
5.64
-0.02 (-0.27%)
At close: Aug 28, 2026
FMCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.69 | 5.70 | 5.60 | 5.64 | 5.64 | -0.27% | 841,841 |
| Aug 27, 2026 | 5.69 | 5.77 | 3.67 | 5.66 | 5.66 | -0.79% | 775,591 |
| 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 |
| Aug 20, 2026 | 5.69 | 5.80 | 5.60 | 5.62 | 5.62 | -2.99% | 983,271 |
| Aug 19, 2026 | 5.55 | 5.82 | 5.51 | 5.79 | 5.79 | 2.90% | 1,684,969 |
| Aug 18, 2026 | 5.56 | 5.63 | 5.45 | 5.63 | 5.63 | 1.02% | 1,375,530 |
| Aug 17, 2026 | 5.53 | 5.58 | 5.38 | 5.57 | 5.57 | 0.23% | 1,093,298 |
| Aug 14, 2026 | 5.49 | 5.60 | 5.45 | 5.56 | 5.56 | 1.28% | 1,364,065 |
| Aug 13, 2026 | 5.44 | 5.52 | 5.40 | 5.49 | 5.49 | 0.92% | 1,531,148 |
| Aug 12, 2026 | 5.37 | 5.52 | 5.31 | 5.44 | 5.44 | 2.06% | 1,382,262 |
| Aug 11, 2026 | 5.35 | 5.39 | 5.25 | 5.33 | 5.33 | 0.76% | 1,782,019 |
| Aug 10, 2026 | 5.49 | 5.55 | 5.26 | 5.29 | 5.29 | -3.47% | 3,905,026 |
| Aug 7, 2026 | 5.43 | 5.51 | 5.33 | 5.48 | 5.48 | 2.05% | 1,703,714 |
| Aug 6, 2026 | 5.09 | 5.44 | 5.03 | 5.37 | 5.37 | 5.29% | 1,401,579 |
| Aug 5, 2026 | 5.19 | 5.19 | 4.99 | 5.10 | 5.10 | -0.78% | 2,175,681 |
| Aug 4, 2026 | 5.25 | 5.44 | 5.14 | 5.14 | 5.14 | -2.28% | 1,810,838 |
| Aug 3, 2026 | 5.52 | 5.59 | 5.25 | 5.26 | 5.26 | -4.50% | 1,957,744 |
| Jul 31, 2026 | 5.59 | 5.67 | 5.42 | 5.51 | 5.51 | -0.94% | 842,251 |
| Jul 30, 2026 | 5.52 | 5.65 | 5.50 | 5.56 | 5.56 | 0.36% | 937,522 |
| Jul 29, 2026 | 5.61 | 5.64 | 5.45 | 5.54 | 5.54 | -1.77% | 1,369,943 |
| Jul 28, 2026 | 5.55 | 5.65 | 5.35 | 5.64 | 5.64 | 1.03% | 1,443,945 |
| Jul 27, 2026 | 5.59 | 5.82 | 5.47 | 5.58 | 5.58 | 0.77% | 1,738,184 |
| Jul 24, 2026 | 5.41 | 5.59 | 5.35 | 5.54 | 5.54 | 0.36% | 1,525,892 |
| Jul 23, 2026 | 5.73 | 5.76 | 5.41 | 5.52 | 5.52 | -4.83% | 1,410,911 |
| Jul 22, 2026 | 5.63 | 5.83 | 5.48 | 5.80 | 5.80 | 3.39% | 1,170,123 |
| Jul 21, 2026 | 5.60 | 5.82 | 5.51 | 5.61 | 5.61 | -3.44% | 1,371,058 |
| Jul 20, 2026 | 5.45 | 5.81 | 5.17 | 5.81 | 5.81 | 5.83% | 2,160,363 |
| Jul 17, 2026 | 5.25 | 5.55 | 5.00 | 5.49 | 5.49 | 4.57% | 3,543,711 |
| Jul 16, 2026 | 5.46 | 5.52 | 5.20 | 5.25 | 5.25 | -3.85% | 1,156,678 |
| Jul 15, 2026 | 5.30 | 5.52 | 5.28 | 5.46 | 5.46 | -0.36% | 897,767 |
| Jul 14, 2026 | 5.66 | 5.69 | 5.39 | 5.48 | 5.48 | -3.01% | 1,129,931 |
| Jul 13, 2026 | 5.88 | 5.94 | 5.60 | 5.65 | 5.65 | -4.56% | 1,416,013 |
| Jul 10, 2026 | 5.50 | 5.95 | 5.50 | 5.92 | 5.92 | 7.64% | 2,127,734 |
| Jul 9, 2026 | 5.36 | 5.61 | 5.35 | 5.50 | 5.50 | 3.19% | 1,950,525 |
| Jul 8, 2026 | 5.68 | 5.68 | 5.25 | 5.33 | 5.33 | -4.99% | 2,972,904 |
| Jul 7, 2026 | 5.66 | 5.78 | 5.60 | 5.61 | 5.61 | -1.06% | 1,051,048 |
| Jul 6, 2026 | 5.74 | 5.83 | 5.64 | 5.67 | 5.67 | -0.18% | 1,374,251 |
| Jul 2, 2026 | 5.84 | 5.94 | 5.62 | 5.68 | 5.68 | -3.24% | 1,727,863 |
| Jul 1, 2026 | 6.05 | 6.25 | 5.80 | 5.87 | 5.87 | -1.84% | 1,723,016 |
| Jun 30, 2026 | 6.20 | 6.28 | 5.96 | 5.98 | 5.98 | -3.55% | 1,278,984 |
| Jun 29, 2026 | 6.17 | 6.27 | 5.92 | 6.20 | 6.20 | 0.49% | 1,176,442 |
| Jun 26, 2026 | 6.52 | 6.52 | 5.91 | 6.17 | 6.17 | -5.37% | 2,288,780 |
| Jun 25, 2026 | 6.44 | 6.81 | 6.06 | 6.52 | 6.52 | 1.56% | 4,720,007 |
| Jun 24, 2026 | 5.59 | 6.52 | 5.43 | 6.42 | 6.42 | 14.30% | 3,461,307 |
| Jun 23, 2026 | 5.81 | 5.85 | 5.30 | 5.62 | 5.62 | -4.31% | 2,223,434 |
| Jun 22, 2026 | 5.99 | 6.01 | 5.80 | 5.87 | 5.87 | -1.84% | 3,270,575 |
| Jun 18, 2026 | 5.91 | 6.03 | 5.80 | 5.98 | 5.98 | 0.67% | 891,692 |