Federal Home Loan Mortgage Corporation (FMCCS)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
18.35
-0.15 (-0.79%)
Jul 3, 2025, 11:20 AM EDT
FMCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 18.38 | 18.50 | 18.35 | 18.50 | 18.50 | 1.15% | 71,781 |
| Jun 30, 2025 | 18.50 | 18.50 | 17.90 | 18.29 | 18.29 | 0.22% | 22,475 |
| Jun 27, 2025 | 18.19 | 18.25 | 17.98 | 18.25 | 18.25 | - | 82,758 |
| Jun 26, 2025 | 17.75 | 18.38 | 17.75 | 18.25 | 18.25 | 0.72% | 58,898 |
| Jun 25, 2025 | 17.87 | 18.13 | 17.87 | 18.12 | 18.12 | 0.11% | 1,759 |
| Jun 24, 2025 | 17.91 | 18.10 | 17.85 | 18.10 | 18.10 | 1.32% | 202,450 |
| Jun 23, 2025 | 17.85 | 17.86 | 17.85 | 17.86 | 17.86 | -0.26% | 1,710 |
| Jun 20, 2025 | 17.90 | 17.99 | 17.75 | 17.91 | 17.91 | 0.06% | 21,555 |
| Jun 18, 2025 | 18.00 | 18.10 | 17.85 | 17.90 | 17.90 | -1.81% | 12,803 |
| Jun 17, 2025 | 18.19 | 18.24 | 17.95 | 18.23 | 18.23 | -0.11% | 647,950 |
| Jun 16, 2025 | 18.07 | 18.32 | 17.75 | 18.25 | 18.25 | 0.27% | 24,959 |
| Jun 13, 2025 | 18.15 | 18.20 | 18.05 | 18.20 | 18.20 | -0.11% | 11,790 |
| Jun 12, 2025 | 18.18 | 18.26 | 18.00 | 18.22 | 18.22 | - | 39,720 |
| Jun 11, 2025 | 18.24 | 18.49 | 18.13 | 18.22 | 18.22 | 0.11% | 38,377 |
| Jun 10, 2025 | 18.49 | 18.49 | 18.07 | 18.20 | 18.20 | -0.33% | 9,851 |
| Jun 9, 2025 | 18.00 | 18.37 | 17.52 | 18.26 | 18.26 | 1.44% | 32,758 |
| Jun 6, 2025 | 18.21 | 18.43 | 17.00 | 18.00 | 18.00 | 2.74% | 121,593 |
| Jun 5, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - | 48 |
| Jun 4, 2025 | 18.30 | 18.30 | 17.52 | 17.52 | 17.52 | -4.26% | 1,704 |
| Jun 3, 2025 | 19.18 | 19.25 | 18.26 | 18.30 | 18.30 | -4.89% | 12,372 |
| Jun 2, 2025 | 18.71 | 19.24 | 18.31 | 19.24 | 19.24 | 2.83% | 17,352 |
| 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 |