Federal Home Loan Mortgage Corporation (FMCCO)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
17.81
-0.89 (-4.76%)
May 22, 2026, 3:46 PM EST
FMCCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 17.56 | 17.81 | 17.56 | 17.81 | 17.81 | -4.76% | 2,496 |
| Apr 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 4.64% | 100 |
| Apr 24, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 3.65% | 294 |
| Apr 23, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.43% | 101 |
| Apr 21, 2026 | 17.75 | 17.75 | 17.49 | 17.49 | 17.49 | -2.83% | 1,869 |
| Apr 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.41% | 8,580 |
| Apr 13, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.77% | 100 |
| Apr 10, 2026 | 17.80 | 18.07 | 17.80 | 18.07 | 18.07 | 11.82% | 469 |
| Apr 7, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -3.06% | 200 |
| Apr 1, 2026 | 16.42 | 16.67 | 16.42 | 16.67 | 16.67 | 2.58% | 400 |
| Mar 31, 2026 | 15.96 | 16.25 | 15.95 | 16.25 | 16.25 | -2.23% | 410 |
| Mar 30, 2026 | 16.08 | 16.63 | 16.08 | 16.62 | 16.62 | 2.78% | 1,000 |
| Mar 23, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.57% | 110 |
| Mar 20, 2026 | 15.92 | 15.92 | 15.82 | 15.92 | 15.92 | 6.85% | 743 |
| Mar 19, 2026 | 14.87 | 14.90 | 14.87 | 14.90 | 14.90 | 8.28% | 200 |
| Mar 18, 2026 | 15.55 | 15.55 | 13.56 | 13.76 | 13.76 | -14.27% | 3,100 |
| Mar 17, 2026 | 16.55 | 16.55 | 16.05 | 16.05 | 16.05 | -5.87% | 300 |
| Mar 16, 2026 | 17.55 | 17.55 | 17.05 | 17.05 | 17.05 | -4.21% | 400 |
| Mar 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 1,766 |
| Mar 11, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.12% | 4,194 |
| Mar 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.79% | 1,100 |
| Mar 4, 2026 | 18.55 | 18.76 | 18.50 | 18.50 | 18.50 | -1.33% | 1,200 |
| Mar 3, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 155 |
| Mar 2, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 100 |
| Feb 27, 2026 | 19.05 | 19.05 | 18.75 | 18.75 | 18.75 | -1.32% | 800 |
| Feb 18, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | 2.43% | 1,605 |
| Feb 17, 2026 | 19.29 | 19.30 | 18.55 | 18.55 | 18.55 | -3.89% | 4,500 |
| Feb 13, 2026 | 20.02 | 20.14 | 19.30 | 19.30 | 19.30 | -1.03% | 1,499 |
| Feb 10, 2026 | 19.50 | 19.50 | 19.41 | 19.50 | 19.50 | -2.01% | 1,506 |
| Feb 2, 2026 | 19.77 | 19.90 | 19.56 | 19.90 | 19.90 | 3.11% | 3,021 |
| Jan 30, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | 800 |
| Jan 28, 2026 | 19.17 | 19.50 | 18.58 | 19.50 | 19.50 | -0.84% | 710 |
| Jan 26, 2026 | 19.44 | 19.67 | 19.43 | 19.67 | 19.66 | -0.75% | 4,000 |
| Jan 22, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -2.40% | 500 |
| Jan 21, 2026 | 19.71 | 20.64 | 19.45 | 20.30 | 20.30 | -5.27% | 1,168 |
| Jan 15, 2026 | 20.04 | 21.43 | 20.04 | 21.43 | 21.43 | -2.64% | 1,300 |
| Jan 14, 2026 | 22.51 | 22.51 | 22.01 | 22.01 | 22.01 | -2.22% | 1,350 |
| Jan 13, 2026 | 23.00 | 23.00 | 22.51 | 22.51 | 22.51 | -1.05% | 552 |
| Jan 12, 2026 | 22.76 | 22.76 | 22.75 | 22.75 | 22.75 | -5.88% | 3,490 |
| Jan 5, 2026 | 22.76 | 24.17 | 22.76 | 24.17 | 24.17 | 3.96% | 1,276 |
| Dec 31, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 2.51% | 100 |
| Dec 29, 2025 | 22.25 | 22.68 | 22.25 | 22.68 | 22.68 | 1.80% | 4,092 |
| Dec 22, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -4.17% | 475 |
| Dec 16, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -2.27% | 100 |
| Dec 10, 2025 | 23.93 | 23.93 | 23.79 | 23.79 | 23.79 | 5.73% | 1,050 |
| Dec 3, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.17% | 6,000 |
| Dec 2, 2025 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | -3.97% | 710 |
| Nov 28, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.03% | 100 |
| Nov 26, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 2.98% | 900 |
| Nov 25, 2025 | 24.00 | 24.12 | 23.50 | 23.50 | 23.50 | - | 3,935 |