Federal Home Loan Mortgage Corporation (FMCCK)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
16.78
0.00 (0.00%)
Apr 29, 2026, 4:00 PM EST
FMCCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.28 | 17.28 | 16.78 | 16.78 | 16.78 | -4.11% | 211 |
| Apr 14, 2026 | 18.25 | 18.25 | 17.50 | 17.50 | 17.50 | -0.23% | 2,900 |
| Apr 13, 2026 | 18.25 | 18.25 | 17.54 | 17.54 | 17.54 | -3.89% | 410 |
| Apr 10, 2026 | 17.00 | 18.25 | 17.00 | 18.25 | 18.25 | 5.98% | 4,199 |
| Apr 9, 2026 | 16.50 | 17.22 | 16.50 | 17.22 | 17.22 | 1.41% | 450 |
| Apr 7, 2026 | 16.10 | 16.98 | 16.09 | 16.98 | 16.98 | 1.01% | 300 |
| Apr 1, 2026 | 16.46 | 16.81 | 16.01 | 16.81 | 16.81 | 2.13% | 1,705 |
| Mar 31, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.26% | 915 |
| Mar 30, 2026 | 15.84 | 16.67 | 15.84 | 16.67 | 16.67 | 6.37% | 1,011 |
| Mar 27, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.99% | 100 |
| Mar 26, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.87% | 1,300 |
| Mar 25, 2026 | 16.46 | 16.65 | 16.13 | 16.13 | 16.13 | -0.49% | 3,600 |
| Mar 23, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -1.70% | 3,110 |
| Mar 20, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -2.89% | 700 |
| Mar 19, 2026 | 14.37 | 16.98 | 13.90 | 16.98 | 16.98 | 17.51% | 8,200 |
| Mar 18, 2026 | 15.93 | 15.93 | 14.45 | 14.45 | 14.45 | -11.73% | 4,900 |
| Mar 17, 2026 | 17.00 | 17.00 | 16.37 | 16.37 | 16.37 | -3.71% | 1,000 |
| Mar 16, 2026 | 17.87 | 17.87 | 17.00 | 17.00 | 17.00 | -6.18% | 600 |
| Mar 11, 2026 | 18.47 | 18.47 | 18.12 | 18.12 | 18.12 | -0.98% | 2,100 |
| Mar 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.56% | 200 |
| Mar 4, 2026 | 18.62 | 18.62 | 18.59 | 18.59 | 18.59 | -0.32% | 300 |
| Mar 3, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -2.36% | 100 |
| Feb 26, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | 100 |
| Feb 25, 2026 | 19.50 | 19.54 | 19.50 | 19.50 | 19.50 | 2.09% | 2,010 |
| Feb 23, 2026 | 19.57 | 19.57 | 19.10 | 19.10 | 19.10 | -1.24% | 637 |
| Feb 18, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | 1,150 |
| Feb 17, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -3.30% | 1,100 |
| Feb 13, 2026 | 19.35 | 20.00 | 19.35 | 20.00 | 20.00 | - | 897 |
| Feb 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 1,100 |
| Feb 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.49% | 870 |
| Feb 4, 2026 | 19.93 | 20.17 | 19.30 | 20.10 | 20.10 | 7.95% | 4,224 |
| Feb 3, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -5.63% | 1,000 |
| Feb 2, 2026 | 19.73 | 19.73 | 19.69 | 19.73 | 19.73 | 6.02% | 300 |
| Jan 28, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -6.67% | 2,928 |
| Jan 22, 2026 | 19.90 | 19.94 | 19.90 | 19.94 | 19.94 | 0.20% | 300 |
| Jan 16, 2026 | 20.25 | 20.32 | 19.90 | 19.90 | 19.90 | -5.42% | 3,699 |
| Jan 15, 2026 | 20.46 | 21.04 | 20.05 | 21.04 | 21.04 | -2.49% | 400 |
| Jan 14, 2026 | 22.60 | 22.60 | 21.55 | 21.58 | 21.58 | -5.16% | 1,200 |
| Jan 13, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.04% | 100 |
| Jan 12, 2026 | 23.07 | 23.07 | 22.99 | 22.99 | 22.99 | -2.17% | 2,400 |
| Jan 9, 2026 | 23.01 | 23.50 | 23.01 | 23.50 | 23.50 | -1.43% | 376 |
| Jan 6, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 3.83% | 100 |
| Jan 5, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.55% | 100 |
| Dec 29, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -2.75% | 547 |
| Dec 22, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 2.88% | 100 |
| Dec 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.52% | 100 |
| Dec 18, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 2.59% | 1,000 |
| Dec 17, 2025 | 23.25 | 23.47 | 22.60 | 22.60 | 22.60 | -0.66% | 1,600 |
| Dec 16, 2025 | 22.88 | 22.88 | 22.75 | 22.75 | 22.75 | -3.68% | 4,400 |
| Dec 10, 2025 | 23.88 | 23.88 | 23.62 | 23.62 | 23.62 | -0.55% | 601 |