Federal Home Loan Mortgage Corporation (FMCCG)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
18.00
+0.01 (0.06%)
Jun 13, 2025, 2:40 PM EDT
FMCCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 17.98 | 17.98 | 17.72 | 17.98 | 17.98 | -0.11% | 1,792 |
| Jun 12, 2025 | 18.21 | 18.57 | 17.85 | 18.00 | 18.00 | -3.85% | 28,975 |
| Jun 11, 2025 | 18.51 | 18.85 | 17.70 | 18.72 | 18.72 | 2.13% | 18,888 |
| Jun 10, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - | - |
| Jun 9, 2025 | 18.25 | 18.33 | 18.00 | 18.33 | 18.33 | 1.89% | 1,214 |
| Jun 6, 2025 | 18.50 | 18.50 | 17.99 | 17.99 | 17.99 | -2.76% | 1,942 |
| Jun 5, 2025 | 18.49 | 18.66 | 18.49 | 18.50 | 18.50 | 1.05% | 2,809 |
| Jun 4, 2025 | 18.66 | 18.66 | 18.31 | 18.31 | 18.31 | -3.64% | 815 |
| Jun 3, 2025 | 19.00 | 19.00 | 18.89 | 19.00 | 19.00 | - | 1,027 |
| Jun 2, 2025 | 18.64 | 19.00 | 18.55 | 19.00 | 19.00 | 0.72% | 6,125 |
| May 30, 2025 | 19.00 | 19.00 | 18.87 | 18.87 | 18.87 | -0.86% | 4,240 |
| May 29, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -2.37% | 125 |
| May 28, 2025 | 18.95 | 19.93 | 18.95 | 19.49 | 19.49 | 6.33% | 16,241 |
| May 27, 2025 | 18.63 | 18.80 | 18.33 | 18.33 | 18.33 | -1.61% | 554 |
| May 23, 2025 | 17.70 | 18.63 | 17.70 | 18.63 | 18.63 | 4.96% | 350 |
| May 22, 2025 | 18.63 | 19.22 | 17.34 | 17.75 | 17.75 | 5.15% | 6,926 |
| May 21, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | 5 |
| May 20, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | 25 |
| May 19, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 5.50% | 1,000 |
| May 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| May 12, 2025 | 15.63 | 16.00 | 15.63 | 16.00 | 16.00 | 3.23% | 500 |
| May 9, 2025 | 15.53 | 15.53 | 15.50 | 15.50 | 15.50 | -1.61% | 2,369 |
| May 8, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| May 7, 2025 | 15.77 | 15.91 | 15.55 | 15.75 | 15.75 | -1.54% | 3,580 |
| May 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 565 |
| May 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 1, 2025 | 15.73 | 16.00 | 15.60 | 16.00 | 16.00 | -0.39% | 8,816 |
| Apr 30, 2025 | 16.25 | 16.25 | 16.06 | 16.06 | 16.06 | 2.31% | 200 |
| Apr 29, 2025 | 14.88 | 15.70 | 14.88 | 15.70 | 15.70 | 4.39% | 588 |
| Apr 28, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - | 46 |
| Apr 25, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - | - |
| Apr 24, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - | 6 |
| Apr 23, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - | - |
| Apr 22, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - | - |
| Apr 21, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -7.73% | 100 |
| Apr 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 14, 2025 | 15.62 | 16.42 | 15.32 | 16.30 | 16.30 | 8.09% | 4,478 |
| Apr 11, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 2.17% | 136 |
| Apr 10, 2025 | 14.76 | 15.73 | 14.76 | 14.76 | 14.76 | -3.66% | 4,100 |
| Apr 9, 2025 | 15.00 | 15.39 | 14.88 | 15.32 | 15.32 | 1.46% | 2,265 |
| Apr 8, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 300 |
| Apr 7, 2025 | 16.10 | 16.10 | 14.24 | 15.00 | 15.00 | -8.37% | 7,028 |
| Apr 4, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 300 |
| Apr 3, 2025 | 16.63 | 16.85 | 16.37 | 16.37 | 16.37 | -6.88% | 2,021 |