Federal Home Loan Mortgage Corporation (FMCCS)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
15.60
+0.10 (0.65%)
May 7, 2025, 4:00 PM EDT
FMCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - | 850 |
| Mar 19, 2025 | 16.62 | 17.08 | 16.62 | 17.08 | 17.08 | 5.76% | 92,724 |
| Mar 18, 2025 | 16.01 | 16.22 | 15.96 | 16.15 | 16.15 | 0.94% | 11,463 |
| Mar 17, 2025 | 15.90 | 16.00 | 15.68 | 16.00 | 16.00 | -0.99% | 11,116 |
| Mar 14, 2025 | 15.88 | 16.16 | 15.74 | 16.16 | 16.16 | 11.07% | 2,516 |
| Mar 13, 2025 | 14.76 | 15.00 | 14.55 | 14.55 | 14.55 | -6.13% | 1,398 |
| Mar 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | 100 |
| Mar 11, 2025 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | -2.53% | 2,592 |
| Mar 10, 2025 | 16.25 | 16.25 | 15.01 | 15.39 | 15.39 | -1.66% | 2,150 |
| Mar 7, 2025 | 16.00 | 16.12 | 15.65 | 15.65 | 15.65 | -2.25% | 1,914 |
| Mar 6, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.06% | 1,002 |
| Mar 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 210 |
| Mar 4, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -0.68% | 1,450 |
| Mar 3, 2025 | 16.83 | 16.96 | 16.21 | 16.21 | 16.21 | -7.64% | 500 |
| Feb 28, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% | 1,200 |
| Feb 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 100 |