Federal Home Loan Mortgage Corporation (FMCCL)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
16.01
+0.01 (0.06%)
May 13, 2025, 2:48 PM EDT
FMCCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| May 14, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| May 13, 2025 | 15.90 | 16.34 | 15.90 | 16.01 | 16.01 | 0.06% | 3,030 |
| May 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.76% | 100 |
| May 9, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | - |
| May 8, 2025 | 16.00 | 16.12 | 16.00 | 16.12 | 16.12 | -0.84% | 1,028 |
| May 7, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - | - |
| May 6, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - | - |
| May 5, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - | - |
| May 2, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.37% | 500 |
| May 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Apr 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.96% | 107 |
| Apr 29, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - | 29 |
| Apr 28, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - | - |
| Apr 25, 2025 | 15.90 | 15.90 | 15.74 | 15.74 | 15.74 | -1.04% | 200 |
| Apr 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.13% | 1,002 |
| Apr 23, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.12% | 360 |
| Apr 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Apr 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 47 |
| Apr 17, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Apr 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Apr 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Apr 14, 2025 | 16.00 | 16.55 | 16.00 | 16.10 | 16.10 | 2.22% | 6,359 |
| Apr 11, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -2.05% | 1,000 |
| Apr 10, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 7.49% | 1,000 |
| Apr 9, 2025 | 14.75 | 14.96 | 14.75 | 14.96 | 14.96 | 2.05% | 804 |
| Apr 8, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - | - |
| Apr 7, 2025 | 15.00 | 15.30 | 14.50 | 14.66 | 14.66 | -6.56% | 2,900 |
| Apr 4, 2025 | 16.36 | 16.48 | 15.69 | 15.69 | 15.69 | -4.91% | 1,889 |
| Apr 3, 2025 | 16.75 | 16.75 | 16.26 | 16.50 | 16.50 | -3.08% | 4,662 |
| Apr 2, 2025 | 17.13 | 17.13 | 16.94 | 17.03 | 17.03 | -1.55% | 529 |
| Apr 1, 2025 | 17.38 | 17.47 | 17.07 | 17.29 | 17.29 | -2.57% | 1,400 |
| Mar 31, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 60 |
| Mar 28, 2025 | 16.63 | 17.99 | 16.63 | 17.75 | 17.75 | -1.33% | 1,077 |
| Mar 27, 2025 | 17.77 | 17.99 | 16.96 | 17.99 | 17.99 | -0.06% | 1,991 |
| Mar 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 50 |
| Mar 25, 2025 | 17.93 | 18.00 | 17.66 | 18.00 | 18.00 | 2.23% | 4,830 |
| Mar 24, 2025 | 17.26 | 18.24 | 16.92 | 17.61 | 17.61 | 4.50% | 2,885 |
| Mar 21, 2025 | 16.88 | 17.00 | 16.82 | 16.85 | 16.85 | -1.63% | 1,906 |
| Mar 20, 2025 | 16.40 | 17.13 | 16.40 | 17.13 | 17.13 | 2.57% | 1,320 |
| Mar 19, 2025 | 16.25 | 16.75 | 15.92 | 16.70 | 16.70 | 3.09% | 16,635 |
| Mar 18, 2025 | 15.98 | 16.26 | 15.91 | 16.20 | 16.20 | 1.25% | 3,004 |
| Mar 17, 2025 | 16.15 | 16.15 | 15.81 | 16.00 | 16.00 | 2.24% | 6,000 |
| Mar 14, 2025 | 15.05 | 16.39 | 14.50 | 15.65 | 15.65 | 6.46% | 6,568 |
| Mar 13, 2025 | 14.62 | 14.70 | 14.55 | 14.70 | 14.70 | -2.00% | 2,600 |
| Mar 12, 2025 | 15.09 | 15.09 | 15.00 | 15.00 | 15.00 | 1.35% | 1,646 |
| Mar 11, 2025 | 14.88 | 14.88 | 14.54 | 14.80 | 14.80 | -1.79% | 1,889 |
| Mar 10, 2025 | 15.00 | 15.21 | 14.80 | 15.07 | 15.07 | -5.58% | 2,645 |
| Mar 7, 2025 | 15.50 | 15.96 | 15.05 | 15.96 | 15.96 | -0.25% | 1,873 |
| Mar 6, 2025 | 16.00 | 16.12 | 16.00 | 16.00 | 16.00 | -0.18% | 2,324 |