Federal Home Loan Mortgage Corporation (FMCCM)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
18.23
+0.33 (1.84%)
Jun 5, 2025, 3:59 PM EDT
FMCCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 18.20 | 18.24 | 17.88 | 18.23 | 18.23 | 1.84% | 5,629 |
| Jun 4, 2025 | 18.09 | 18.25 | 17.90 | 17.90 | 17.90 | -0.52% | 6,380 |
| Jun 3, 2025 | 17.84 | 18.00 | 17.84 | 17.99 | 17.99 | -5.85% | 2,012 |
| Jun 2, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - | - |
| May 30, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - | - |
| May 29, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -2.78% | 100 |
| May 28, 2025 | 19.11 | 20.29 | 19.11 | 19.66 | 19.66 | 4.02% | 3,179 |
| May 27, 2025 | 18.56 | 18.90 | 18.56 | 18.90 | 18.90 | 1.94% | 4,994 |
| May 23, 2025 | 18.07 | 18.54 | 18.07 | 18.54 | 18.54 | -2.42% | 200 |
| May 22, 2025 | 17.94 | 19.00 | 17.94 | 19.00 | 19.00 | 16.28% | 1,980 |
| May 21, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - | - |
| May 20, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1.48% | 106 |
| May 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| May 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| May 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| May 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| May 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 100 |
| May 12, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | - | 610 |
| May 9, 2025 | 16.00 | 16.00 | 15.35 | 16.00 | 16.00 | - | 3,100 |
| May 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.93% | 100 |
| May 6, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| May 5, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| May 2, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| May 1, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -3.17% | 1,000 |
| Apr 30, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.14% | 100 |
| Apr 29, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | - |
| Apr 28, 2025 | 16.93 | 16.93 | 16.87 | 16.87 | 16.87 | 10.05% | 4,000 |
| Apr 25, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - | - |
| Apr 24, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - | - |
| Apr 23, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -1.10% | 3,225 |
| Apr 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | 400 |
| Apr 16, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -1.17% | 4,550 |
| Apr 15, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - | - |
| Apr 14, 2025 | 16.50 | 16.80 | 16.19 | 16.19 | 16.19 | 1.19% | 2,100 |
| Apr 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 20,000 |
| Apr 9, 2025 | 15.50 | 16.66 | 15.26 | 16.00 | 16.00 | - | 34,108 |
| Apr 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4.58% | 1,010 |
| Apr 7, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -7.27% | 200 |
| Apr 4, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -8.33% | 2,201 |
| Apr 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 31, 2025 | 18.16 | 18.16 | 18.00 | 18.00 | 18.00 | - | 700 |
| Mar 28, 2025 | 18.10 | 18.16 | 18.00 | 18.00 | 18.00 | -0.55% | 700 |
| Mar 27, 2025 | 18.27 | 18.27 | 18.10 | 18.10 | 18.10 | -1.63% | 3,600 |
| Mar 26, 2025 | 18.40 | 18.40 | 18.01 | 18.40 | 18.40 | 0.23% | 2,201 |