Federal Home Loan Mortgage Corporation (FMCCI)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
14.25
+0.61 (4.47%)
At close: Apr 1, 2026
FMCCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 14.00 | 14.25 | 14.00 | 14.25 | 14.25 | 4.47% | 1,702 |
| Mar 31, 2026 | 13.32 | 13.64 | 13.26 | 13.64 | 13.64 | 4.92% | 3,343 |
| Mar 30, 2026 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 6.12% | 5,293 |
| Mar 27, 2026 | 12.20 | 13.07 | 11.26 | 12.25 | 12.25 | -10.19% | 916 |
| Mar 25, 2026 | 12.50 | 13.64 | 12.50 | 13.64 | 13.64 | -0.29% | 839 |
| Mar 24, 2026 | 13.41 | 13.68 | 13.41 | 13.68 | 13.68 | 0.74% | 1,508 |
| Mar 23, 2026 | 13.07 | 13.58 | 13.07 | 13.58 | 13.58 | 6.34% | 656 |
| Mar 20, 2026 | 12.77 | 13.00 | 12.77 | 12.77 | 12.77 | - | 500 |
| Mar 19, 2026 | 11.45 | 12.77 | 11.32 | 12.77 | 12.77 | 12.14% | 13,612 |
| Mar 18, 2026 | 12.35 | 12.35 | 10.91 | 11.39 | 11.39 | -7.79% | 21,518 |
| Mar 17, 2026 | 13.32 | 13.33 | 12.33 | 12.35 | 12.35 | -7.84% | 28,008 |
| Mar 16, 2026 | 14.25 | 14.50 | 13.40 | 13.40 | 13.40 | -7.68% | 8,880 |
| Mar 13, 2026 | 14.40 | 14.64 | 13.91 | 14.51 | 14.51 | -1.93% | 2,875 |
| Mar 12, 2026 | 15.06 | 15.06 | 14.80 | 14.80 | 14.80 | -1.99% | 910 |
| Mar 11, 2026 | 15.15 | 15.23 | 14.99 | 15.10 | 15.10 | 0.60% | 14,151 |
| Mar 10, 2026 | 15.66 | 15.66 | 15.00 | 15.01 | 15.01 | -0.27% | 4,560 |
| Mar 9, 2026 | 15.54 | 15.54 | 15.05 | 15.05 | 15.05 | -0.92% | 2,554 |
| Mar 6, 2026 | 15.35 | 15.35 | 15.19 | 15.19 | 15.19 | -5.06% | 300 |
| Mar 5, 2026 | 15.03 | 16.00 | 15.02 | 16.00 | 16.00 | -0.06% | 12,675 |
| Mar 4, 2026 | 15.66 | 16.01 | 15.10 | 16.01 | 16.01 | 1.65% | 8,577 |
| Mar 3, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | -1.56% | 2,550 |
| Mar 2, 2026 | 16.16 | 16.16 | 16.00 | 16.00 | 16.00 | 0.63% | 800 |
| Feb 27, 2026 | 16.06 | 16.39 | 15.90 | 15.90 | 15.90 | -2.99% | 400 |
| Feb 26, 2026 | 16.59 | 16.59 | 16.29 | 16.39 | 16.39 | 1.80% | 1,387 |
| Feb 25, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -5.29% | 4,636 |
| Feb 20, 2026 | 17.00 | 17.10 | 16.84 | 17.00 | 17.00 | - | 1,451 |
| Feb 18, 2026 | 17.00 | 17.00 | 16.40 | 17.00 | 17.00 | 2.91% | 2,653 |
| Feb 17, 2026 | 16.96 | 17.25 | 16.52 | 16.52 | 16.52 | -1.73% | 7,903 |
| Feb 13, 2026 | 16.54 | 16.97 | 16.50 | 16.81 | 16.81 | -1.12% | 710 |
| Feb 12, 2026 | 17.20 | 17.59 | 17.00 | 17.00 | 17.00 | -4.49% | 3,300 |
| Feb 10, 2026 | 17.20 | 17.80 | 17.20 | 17.80 | 17.80 | 3.49% | 200 |
| Feb 9, 2026 | 17.75 | 17.75 | 17.15 | 17.20 | 17.20 | -1.43% | 1,600 |
| Feb 5, 2026 | 17.13 | 17.68 | 16.94 | 17.45 | 17.45 | 1.84% | 5,176 |
| Feb 4, 2026 | 17.12 | 17.16 | 17.12 | 17.14 | 17.14 | 3.22% | 1,073 |
| Feb 3, 2026 | 16.70 | 16.73 | 16.60 | 16.60 | 16.60 | 0.61% | 4,462 |
| Feb 2, 2026 | 16.85 | 16.85 | 16.33 | 16.50 | 16.50 | -0.75% | 825 |
| Jan 30, 2026 | 15.86 | 16.63 | 15.86 | 16.63 | 16.62 | 7.26% | 2,063 |
| Jan 29, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.20% | 100 |
| Jan 27, 2026 | 15.40 | 15.40 | 15.02 | 15.02 | 15.02 | -4.94% | 1,577 |
| Jan 26, 2026 | 16.13 | 16.45 | 15.20 | 15.80 | 15.80 | -3.01% | 1,688 |
| Jan 23, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.52% | 400 |
| Jan 22, 2026 | 16.11 | 16.21 | 16.11 | 16.21 | 16.21 | 0.58% | 1,004 |
| Jan 21, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -5.11% | 187 |
| Jan 15, 2026 | 16.96 | 16.98 | 15.49 | 16.98 | 16.98 | 1.43% | 11,738 |
| Jan 14, 2026 | 17.77 | 17.90 | 16.74 | 16.74 | 16.74 | -5.69% | 3,409 |
| Jan 13, 2026 | 18.25 | 18.25 | 17.75 | 17.75 | 17.75 | -1.39% | 9,857 |
| Jan 12, 2026 | 18.81 | 18.81 | 18.00 | 18.00 | 18.00 | -5.41% | 3,572 |
| Jan 9, 2026 | 19.53 | 19.53 | 18.81 | 19.03 | 19.03 | 0.11% | 7,354 |
| Jan 8, 2026 | 19.00 | 19.24 | 18.76 | 19.01 | 19.01 | -2.16% | 20,124 |
| Jan 7, 2026 | 18.75 | 19.43 | 18.75 | 19.43 | 19.43 | 2.80% | 3,300 |