Federal Home Loan Mortgage Corporation (FMCCS)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
18.95
+0.24 (1.28%)
Jun 2, 2025, 3:00 PM EDT
FMCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 18.71 | 19.00 | 18.40 | 18.95 | - | 1.28% | 10,852 |
| May 30, 2025 | 18.61 | 18.71 | 18.61 | 18.71 | 18.71 | 0.54% | 3,764 |
| May 29, 2025 | 19.02 | 19.02 | 18.34 | 18.61 | 18.61 | -2.31% | 12,048 |
| May 28, 2025 | 19.40 | 19.50 | 18.60 | 19.05 | 19.05 | 3.53% | 59,538 |
| May 27, 2025 | 18.39 | 18.85 | 18.29 | 18.40 | 18.40 | 0.82% | 80,356 |
| May 23, 2025 | 18.46 | 18.55 | 18.15 | 18.25 | 18.25 | 0.72% | 14,933 |
| May 22, 2025 | 18.20 | 19.65 | 17.25 | 18.12 | 18.12 | 13.43% | 64,856 |
| May 21, 2025 | 16.00 | 16.08 | 15.90 | 15.98 | 15.98 | -0.11% | 1,506 |
| May 20, 2025 | 16.20 | 16.25 | 15.87 | 15.99 | 15.99 | 1.67% | 1,002 |
| May 19, 2025 | 15.75 | 15.85 | 15.73 | 15.73 | 15.73 | -1.63% | 900 |
| May 16, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| May 15, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| May 14, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| May 13, 2025 | 15.89 | 15.99 | 15.89 | 15.99 | 15.99 | -1.24% | 2,079 |
| May 12, 2025 | 15.91 | 16.19 | 15.91 | 16.19 | 16.19 | 1.19% | 2,698 |
| May 9, 2025 | 15.58 | 16.22 | 15.30 | 16.00 | 16.00 | 2.56% | 15,226 |
| May 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 50 |
| May 7, 2025 | 16.25 | 16.25 | 15.60 | 15.60 | 15.60 | 0.39% | 813 |
| May 6, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | 6 |
| May 5, 2025 | 16.31 | 16.31 | 15.54 | 15.54 | 15.54 | -5.13% | 3,823 |
| May 2, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 5.47% | 564 |
| May 1, 2025 | 16.24 | 16.30 | 15.53 | 15.53 | 15.53 | -4.37% | 1,860 |
| Apr 30, 2025 | 16.24 | 16.24 | 15.94 | 16.24 | 16.24 | 1.50% | 1,401 |
| Apr 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.45% | 100 |
| Apr 28, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.79% | 631 |
| Apr 25, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Apr 24, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Apr 23, 2025 | 15.48 | 15.94 | 15.10 | 15.15 | 15.15 | 2.64% | 32,256 |
| Apr 22, 2025 | 15.71 | 15.71 | 14.76 | 14.76 | 14.76 | -1.16% | 6,500 |
| Apr 21, 2025 | 14.80 | 14.93 | 14.75 | 14.93 | 14.93 | 0.83% | 2,005 |
| Apr 17, 2025 | 15.40 | 15.40 | 14.81 | 14.81 | 14.81 | -7.44% | 262 |
| Apr 16, 2025 | 15.99 | 16.00 | 15.99 | 16.00 | 16.00 | 0.13% | 750 |
| Apr 15, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | - |
| Apr 14, 2025 | 15.01 | 17.02 | 15.01 | 15.98 | 15.98 | 10.13% | 1,445 |
| Apr 11, 2025 | 15.26 | 15.26 | 14.51 | 14.51 | 14.51 | -5.18% | 1,502 |
| Apr 10, 2025 | 15.15 | 15.35 | 15.01 | 15.30 | 15.30 | 0.35% | 2,216 |
| Apr 9, 2025 | 15.15 | 16.00 | 15.00 | 15.25 | 15.25 | 0.33% | 2,450 |
| Apr 8, 2025 | 14.80 | 15.68 | 14.80 | 15.20 | 15.20 | 4.47% | 1,100 |
| Apr 7, 2025 | 14.78 | 14.79 | 14.55 | 14.55 | 14.55 | -3.06% | 3,650 |
| Apr 4, 2025 | 16.01 | 16.14 | 15.01 | 15.01 | 15.01 | -10.92% | 1,503 |
| Apr 3, 2025 | 16.85 | 16.85 | 16.80 | 16.85 | 16.85 | -2.83% | 440 |
| Apr 2, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Apr 1, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Mar 31, 2025 | 17.06 | 17.76 | 16.95 | 17.34 | 17.34 | -0.06% | 3,820 |
| Mar 28, 2025 | 16.94 | 17.35 | 16.94 | 17.35 | 17.35 | - | 921 |
| Mar 27, 2025 | 17.42 | 17.50 | 17.33 | 17.35 | 17.35 | -0.19% | 1,981 |
| Mar 26, 2025 | 17.87 | 18.05 | 17.38 | 17.38 | 17.38 | -1.65% | 13,773 |
| Mar 25, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - | 150 |
| Mar 24, 2025 | 17.54 | 18.10 | 17.15 | 17.68 | 17.68 | 8.70% | 1,551 |
| Mar 21, 2025 | 16.84 | 17.24 | 16.00 | 16.26 | 16.26 | -4.80% | 3,825 |