Federal Home Loan Mortgage Corporation (FMCCJ)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
18.00
-0.02 (-0.11%)
Jul 3, 2025, 9:40 AM EDT
FMCCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 18.03 | 18.03 | 18.00 | 18.00 | 18.00 | -0.14% | 750 |
| Jul 2, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.14% | 1,200 |
| Jul 1, 2025 | 18.05 | 18.10 | 18.00 | 18.00 | 18.00 | 0.81% | 1,400 |
| Jun 30, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | - |
| Jun 27, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -2.16% | 2,250 |
| Jun 26, 2025 | 18.07 | 18.25 | 18.07 | 18.25 | 18.25 | 1.28% | 1,427 |
| Jun 25, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.33% | 2,699 |
| Jun 24, 2025 | 17.95 | 18.10 | 17.95 | 18.08 | 18.08 | 1.82% | 2,729 |
| Jun 23, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 1.12% | 100 |
| Jun 20, 2025 | 17.75 | 17.78 | 17.56 | 17.56 | 17.56 | -2.44% | 7,300 |
| Jun 18, 2025 | 18.00 | 18.00 | 17.94 | 18.00 | 18.00 | -0.39% | 1,038 |
| Jun 17, 2025 | 18.00 | 18.07 | 17.94 | 18.07 | 18.07 | 0.39% | 6,510 |
| Jun 16, 2025 | 17.87 | 18.21 | 17.75 | 18.00 | 18.00 | -2.39% | 7,357 |
| Jun 13, 2025 | 17.73 | 18.44 | 17.73 | 18.44 | 18.44 | 2.44% | 700 |
| Jun 12, 2025 | 18.14 | 18.14 | 17.90 | 18.00 | 18.00 | -0.77% | 8,750 |
| Jun 11, 2025 | 18.22 | 18.44 | 17.84 | 18.14 | 18.14 | -1.36% | 21,387 |
| Jun 10, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - | - |
| Jun 9, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 1.83% | 1,650 |
| Jun 6, 2025 | 18.42 | 18.42 | 18.05 | 18.06 | 18.06 | 1.46% | 1,550 |
| Jun 5, 2025 | 17.80 | 18.10 | 17.80 | 17.80 | 17.80 | -4.56% | 1,900 |
| Jun 4, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 50 |
| Jun 3, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.58% | 255 |
| Jun 2, 2025 | 18.64 | 19.00 | 18.52 | 18.95 | 18.95 | 0.38% | 7,058 |
| May 30, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.75% | 100 |
| May 29, 2025 | 19.10 | 19.25 | 19.02 | 19.02 | 19.02 | -0.35% | 1,141 |
| May 28, 2025 | 18.93 | 19.80 | 18.55 | 19.09 | 19.09 | 5.02% | 30,039 |
| May 27, 2025 | 18.13 | 18.73 | 17.82 | 18.18 | 18.18 | -1.24% | 24,474 |
| May 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 50 |
| May 22, 2025 | 16.50 | 19.43 | 16.50 | 18.40 | 18.40 | 15.02% | 7,215 |
| May 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.37% | 250 |
| May 20, 2025 | 15.89 | 16.06 | 15.89 | 16.06 | 16.06 | 3.69% | 1,605 |
| May 19, 2025 | 15.75 | 16.05 | 15.49 | 15.49 | 15.49 | -1.66% | 3,183 |
| May 16, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 150 |
| May 15, 2025 | 15.62 | 15.94 | 15.62 | 15.75 | 15.75 | -0.63% | 2,726 |
| May 14, 2025 | 15.92 | 15.93 | 15.85 | 15.85 | 15.85 | -0.44% | 609 |
| May 13, 2025 | 15.90 | 16.19 | 15.85 | 15.92 | 15.92 | -0.69% | 1,975 |
| May 12, 2025 | 15.72 | 16.08 | 15.70 | 16.03 | 16.03 | 1.78% | 1,600 |
| May 9, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 440 |
| May 8, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| May 7, 2025 | 15.99 | 15.99 | 15.50 | 15.75 | 15.75 | -1.50% | 2,830 |
| May 6, 2025 | 15.93 | 15.99 | 15.93 | 15.99 | 15.99 | 0.33% | 3,277 |
| May 5, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - | 105 |
| May 2, 2025 | 16.01 | 16.25 | 15.86 | 15.94 | 15.94 | 0.87% | 1,887 |
| May 1, 2025 | 15.94 | 15.94 | 15.77 | 15.80 | 15.80 | -1.25% | 3,684 |
| Apr 30, 2025 | 15.68 | 16.00 | 15.68 | 16.00 | 16.00 | 4.03% | 5,029 |
| Apr 29, 2025 | 15.02 | 15.50 | 15.02 | 15.38 | 15.38 | 2.40% | 451 |
| Apr 28, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -3.47% | 1,000 |
| Apr 25, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | 14 |
| Apr 24, 2025 | 15.42 | 15.56 | 15.42 | 15.56 | 15.56 | -2.63% | 500 |
| Apr 23, 2025 | 15.69 | 15.98 | 15.40 | 15.98 | 15.98 | 7.50% | 1,261 |