Federal Home Loan Mortgage Corporation (FMCCO)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
20.35
+0.10 (0.49%)
Jul 15, 2025, 11:47 AM EDT
FMCCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | - | 0.49% | 485 |
| Jul 14, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Jul 11, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 3.05% | 100 |
| Jul 10, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | - |
| Jul 9, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.71% | 303 |
| Jul 8, 2025 | 20.00 | 20.08 | 19.79 | 19.79 | 19.79 | -1.98% | 3,701 |
| Jul 7, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - | - |
| Jul 3, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - | - |
| Jul 2, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.79% | 1,400 |
| Jul 1, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | - |
| Jun 30, 2025 | 19.60 | 20.54 | 19.60 | 20.35 | 20.35 | 2.54% | 13,515 |
| Jun 27, 2025 | 19.45 | 19.85 | 19.45 | 19.85 | 19.85 | -0.77% | 12,150 |
| Jun 26, 2025 | 19.50 | 20.00 | 19.35 | 20.00 | 20.00 | 9.05% | 9,515 |
| Jun 25, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Jun 24, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Jun 23, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Jun 20, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.49% | 235 |
| Jun 18, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - | - |
| Jun 17, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - | - |
| Jun 16, 2025 | 18.52 | 18.52 | 18.42 | 18.43 | 18.43 | -1.38% | 700 |
| Jun 13, 2025 | 18.65 | 18.69 | 18.65 | 18.69 | 18.69 | -1.54% | 950 |
| Jun 12, 2025 | 18.84 | 18.98 | 18.52 | 18.98 | 18.98 | 2.65% | 1,100 |
| Jun 11, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - | 1 |
| Jun 10, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - | - |
| Jun 9, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - | - |
| Jun 6, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.59% | 700 |
| Jun 5, 2025 | 18.59 | 18.60 | 18.59 | 18.60 | 18.60 | -2.11% | 200 |
| Jun 4, 2025 | 19.00 | 19.23 | 18.75 | 19.00 | 19.00 | 2.70% | 20,277 |
| Jun 3, 2025 | 18.86 | 18.86 | 18.50 | 18.50 | 18.50 | -7.04% | 1,776 |
| Jun 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| May 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 6.65% | 100 |
| May 29, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - | 50 |
| May 28, 2025 | 19.00 | 19.80 | 18.55 | 18.66 | 18.66 | -0.59% | 326,436 |
| May 27, 2025 | 18.80 | 19.64 | 18.65 | 18.77 | 18.77 | 0.11% | 1,402 |
| May 23, 2025 | 19.00 | 19.00 | 18.75 | 18.75 | 18.75 | -1.32% | 56,700 |
| May 22, 2025 | 19.00 | 19.71 | 18.73 | 19.00 | 19.00 | 13.77% | 4,505 |
| May 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| May 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| May 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| May 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 6 |
| May 15, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 3 |
| May 14, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| May 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 517 |
| May 12, 2025 | 16.50 | 16.75 | 16.50 | 16.70 | 16.70 | 1.21% | 3,268 |
| May 9, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.35% | 900 |
| May 8, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - | 750 |
| May 7, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -2.29% | 253 |
| May 6, 2025 | 16.68 | 16.68 | 16.66 | 16.66 | 16.66 | 2.41% | 202 |
| May 5, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - | 5 |
| May 2, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - | - |