Federal Home Loan Mortgage Corporation (FMCCI)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
18.00
+0.18 (1.01%)
Jul 1, 2025, 3:54 PM EDT
FMCCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 18.00 | 18.00 | 17.82 | 17.82 | - | -1.71% | 935 |
| Jun 27, 2025 | 18.00 | 18.13 | 18.00 | 18.13 | 18.13 | 1.00% | 300 |
| Jun 26, 2025 | 18.24 | 18.24 | 17.85 | 17.95 | 17.95 | 2.81% | 31,256 |
| Jun 25, 2025 | 17.27 | 17.46 | 17.27 | 17.46 | 17.46 | -0.09% | 1,800 |
| Jun 24, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - | - |
| Jun 23, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - | 44 |
| Jun 20, 2025 | 17.80 | 17.80 | 17.48 | 17.48 | 17.48 | -1.54% | 6,500 |
| Jun 18, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 12 |
| Jun 17, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 100 |
| Jun 16, 2025 | 17.81 | 17.81 | 17.64 | 17.75 | 17.75 | -1.33% | 14,840 |
| Jun 13, 2025 | 18.23 | 18.28 | 17.99 | 17.99 | 17.99 | -0.33% | 4,581 |
| Jun 12, 2025 | 18.27 | 18.35 | 17.93 | 18.05 | 18.05 | -1.90% | 3,459 |
| Jun 11, 2025 | 18.26 | 18.40 | 17.75 | 18.40 | 18.40 | 2.22% | 4,650 |
| Jun 10, 2025 | 17.83 | 18.00 | 17.80 | 18.00 | 18.00 | -1.29% | 2,064 |
| Jun 9, 2025 | 18.13 | 18.51 | 17.99 | 18.24 | 18.24 | 0.47% | 11,628 |
| Jun 6, 2025 | 18.10 | 18.85 | 17.62 | 18.15 | 18.15 | 0.86% | 16,766 |
| Jun 5, 2025 | 17.97 | 18.00 | 17.76 | 18.00 | 18.00 | -3.25% | 17,504 |
| Jun 4, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jun 3, 2025 | 18.99 | 19.06 | 18.60 | 18.60 | 18.60 | -1.59% | 7,354 |
| Jun 2, 2025 | 18.61 | 18.90 | 18.55 | 18.90 | 18.90 | 0.53% | 11,760 |
| May 30, 2025 | 18.90 | 18.90 | 18.68 | 18.80 | 18.80 | -0.53% | 10,176 |
| May 29, 2025 | 19.10 | 19.10 | 18.77 | 18.90 | 18.90 | - | 15,010 |
| May 28, 2025 | 19.53 | 19.86 | 18.50 | 18.90 | 18.90 | 4.42% | 111,730 |
| May 27, 2025 | 18.60 | 18.84 | 16.95 | 18.10 | 18.10 | -1.97% | 22,425 |
| May 23, 2025 | 18.39 | 18.46 | 18.35 | 18.46 | 18.46 | -0.20% | 4,977 |
| May 22, 2025 | 18.00 | 19.50 | 18.00 | 18.50 | 18.50 | 14.27% | 37,400 |
| May 21, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - | - |
| May 20, 2025 | 16.05 | 16.19 | 16.05 | 16.19 | 16.19 | 0.62% | 725 |
| May 19, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | - |
| May 16, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 2.16% | 125 |
| May 15, 2025 | 16.07 | 16.18 | 15.75 | 15.75 | 15.75 | -3.49% | 9,100 |
| May 14, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - | - |
| May 13, 2025 | 16.16 | 16.32 | 16.16 | 16.32 | 16.32 | 2.00% | 1,190 |
| May 12, 2025 | 16.24 | 16.36 | 15.24 | 16.00 | 16.00 | 4.64% | 15,519 |
| May 9, 2025 | 15.40 | 15.50 | 15.18 | 15.29 | 15.29 | -6.54% | 14,350 |
| May 8, 2025 | 15.68 | 16.36 | 15.35 | 16.36 | 16.36 | 6.03% | 3,702 |
| May 7, 2025 | 16.08 | 16.08 | 15.33 | 15.43 | 15.43 | -4.04% | 19,120 |
| May 6, 2025 | 16.09 | 16.09 | 16.00 | 16.08 | 16.08 | -1.83% | 3,968 |
| May 5, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 4.00% | 157 |
| May 2, 2025 | 16.35 | 16.35 | 15.69 | 15.75 | 15.75 | -1.56% | 4,382 |
| May 1, 2025 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -1.84% | 5,616 |
| Apr 30, 2025 | 15.75 | 16.30 | 15.75 | 16.30 | 16.30 | 4.43% | 4,150 |
| Apr 29, 2025 | 15.41 | 15.65 | 15.41 | 15.61 | 15.61 | 0.70% | 1,100 |
| Apr 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | 587 |
| Apr 25, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.13% | 450 |
| Apr 24, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - | - |
| Apr 23, 2025 | 15.60 | 15.60 | 15.35 | 15.38 | 15.38 | 0.85% | 1,500 |
| Apr 22, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.33% | 100 |
| Apr 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -6.13% | 432 |
| Apr 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |