Federal Home Loan Mortgage Corporation (FMCC)
OTCMKTS · Delayed Price · Currency is USD
5.49
+0.24 (4.57%)
At close: Jul 17, 2026
FMCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 6.01 | 6.18 | 5.88 | 5.94 | 5.94 | -1.49% | 2,361,275 |
| Jun 16, 2026 | 6.10 | 6.20 | 5.98 | 6.03 | 6.03 | -0.50% | 2,945,822 |
| Jun 15, 2026 | 5.85 | 6.15 | 5.85 | 6.06 | 6.06 | 4.23% | 2,819,674 |
| Jun 12, 2026 | 5.59 | 5.89 | 5.58 | 5.81 | 5.81 | 2.76% | 4,863,612 |
| Jun 11, 2026 | 5.52 | 5.87 | 5.45 | 5.66 | 5.66 | 1.22% | 2,361,315 |
| Jun 10, 2026 | 5.60 | 5.80 | 5.50 | 5.59 | 5.59 | -1.58% | 1,770,672 |
| Jun 9, 2026 | 5.94 | 5.98 | 5.59 | 5.68 | 5.68 | -2.91% | 2,708,956 |
| Jun 8, 2026 | 5.82 | 6.12 | 5.73 | 5.85 | 5.85 | -2.34% | 2,061,360 |
| Jun 5, 2026 | 6.46 | 6.65 | 5.81 | 5.99 | 5.99 | -1.16% | 3,839,207 |
| Jun 4, 2026 | 5.75 | 6.19 | 5.74 | 6.06 | 6.06 | 6.50% | 2,187,828 |
| Jun 3, 2026 | 6.22 | 6.25 | 5.64 | 5.69 | 5.69 | -7.93% | 5,159,833 |
| Jun 2, 2026 | 6.47 | 6.48 | 6.14 | 6.18 | 6.18 | -4.48% | 1,853,326 |
| Jun 1, 2026 | 6.25 | 6.49 | 6.11 | 6.47 | 6.47 | 1.80% | 2,723,753 |
| May 29, 2026 | 6.45 | 6.46 | 6.25 | 6.36 | 6.36 | -1.62% | 1,562,901 |
| May 28, 2026 | 6.60 | 6.60 | 6.41 | 6.46 | 6.46 | -2.12% | 988,783 |
| May 27, 2026 | 6.28 | 6.64 | 6.17 | 6.60 | 6.60 | 4.60% | 2,368,459 |
| May 26, 2026 | 6.49 | 6.55 | 6.21 | 6.31 | 6.31 | -1.56% | 1,834,123 |
| May 22, 2026 | 6.42 | 6.63 | 6.35 | 6.41 | 6.41 | 0.47% | 1,461,615 |
| May 21, 2026 | 6.43 | 6.65 | 6.15 | 6.38 | 6.38 | -0.47% | 1,180,362 |
| May 20, 2026 | 6.20 | 6.53 | 6.06 | 6.41 | 6.41 | 2.97% | 1,293,774 |
| May 19, 2026 | 6.25 | 6.41 | 5.97 | 6.23 | 6.23 | -0.88% | 2,634,231 |
| 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 | -0.93% | 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 |