Federal Home Loan Mortgage Corporation (FMCCT)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
26.50
+0.24 (0.91%)
Aug 12, 2025, 3:55 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 26.26 | 26.99 | 26.26 | 26.50 | 26.50 | 0.91% | 9,682 |
| Aug 11, 2025 | 26.02 | 26.61 | 26.02 | 26.26 | 26.26 | 2.98% | 9,140 |
| Aug 8, 2025 | 22.75 | 25.50 | 22.75 | 25.50 | 25.50 | 10.87% | 43,462 |
| Aug 7, 2025 | 22.26 | 23.00 | 22.20 | 23.00 | 23.00 | 3.60% | 7,759 |
| Aug 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 224 |
| Aug 5, 2025 | 22.15 | 22.20 | 22.00 | 22.20 | 22.20 | -1.33% | 1,100 |
| Aug 4, 2025 | 21.62 | 22.50 | 21.62 | 22.50 | 22.50 | 4.05% | 454 |
| Aug 1, 2025 | 22.25 | 22.25 | 21.63 | 21.63 | 21.63 | 2.98% | 200 |
| Jul 31, 2025 | 21.22 | 21.22 | 21.00 | 21.00 | 21.00 | -2.15% | 405 |
| Jul 30, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 3.18% | 300 |
| Jul 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 67 |
| Jul 28, 2025 | 20.56 | 20.80 | 20.40 | 20.80 | 20.80 | -0.91% | 4,139 |
| Jul 25, 2025 | 21.50 | 21.50 | 20.62 | 20.99 | 20.99 | -4.59% | 7,096 |
| Jul 24, 2025 | 21.74 | 22.00 | 21.74 | 22.00 | 22.00 | 1.62% | 300 |
| Jul 23, 2025 | 21.80 | 21.80 | 21.50 | 21.65 | 21.65 | -0.69% | 1,900 |
| Jul 22, 2025 | 21.86 | 21.86 | 21.78 | 21.80 | 21.80 | -2.36% | 910 |
| Jul 21, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - | 20 |
| Jul 18, 2025 | 22.30 | 22.44 | 21.75 | 22.33 | 22.33 | 0.80% | 1,760 |
| Jul 17, 2025 | 22.18 | 22.18 | 22.00 | 22.15 | 22.15 | -0.45% | 6,730 |
| Jul 16, 2025 | 22.25 | 22.25 | 22.00 | 22.25 | 22.25 | -1.08% | 5,706 |
| Jul 15, 2025 | 22.35 | 22.49 | 22.15 | 22.49 | 22.49 | 0.86% | 779 |
| Jul 14, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Jul 11, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.22% | 172 |
| Jul 10, 2025 | 21.80 | 22.25 | 21.80 | 22.25 | 22.25 | 3.01% | 2,523 |
| Jul 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | 284 |
| Jul 8, 2025 | 22.00 | 22.24 | 21.50 | 21.50 | 21.50 | -1.94% | 822 |
| Jul 7, 2025 | 21.82 | 21.93 | 21.82 | 21.93 | 21.93 | -0.30% | 1,300 |
| Jul 3, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.05% | 100 |
| Jul 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 1, 2025 | 21.60 | 22.00 | 19.85 | 22.00 | 22.00 | -1.30% | 7,310 |
| Jun 30, 2025 | 22.26 | 22.29 | 22.26 | 22.29 | 22.29 | 2.22% | 2,010 |
| Jun 27, 2025 | 21.74 | 21.82 | 21.74 | 21.81 | 21.81 | 1.42% | 2,165 |
| Jun 26, 2025 | 21.60 | 21.70 | 21.50 | 21.50 | 21.50 | 1.18% | 4,023 |
| Jun 25, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| Jun 24, 2025 | 20.79 | 21.25 | 20.64 | 21.25 | 21.25 | 2.16% | 2,404 |
| Jun 23, 2025 | 20.64 | 20.80 | 20.64 | 20.80 | 20.80 | -0.19% | 3,236 |
| Jun 20, 2025 | 20.80 | 20.84 | 20.64 | 20.84 | 20.84 | 0.59% | 451 |
| Jun 18, 2025 | 20.90 | 21.45 | 20.64 | 20.72 | 20.72 | -4.15% | 1,159 |
| Jun 17, 2025 | 20.65 | 21.62 | 20.56 | 21.62 | 21.62 | 0.35% | 600 |
| Jun 16, 2025 | 20.38 | 21.54 | 20.31 | 21.54 | 21.54 | -0.92% | 1,000 |
| Jun 13, 2025 | 20.31 | 21.74 | 20.31 | 21.74 | 21.74 | 5.02% | 3,132 |
| Jun 12, 2025 | 20.70 | 20.70 | 20.13 | 20.70 | 20.70 | 0.19% | 1,351 |
| Jun 11, 2025 | 20.45 | 20.66 | 20.40 | 20.66 | 20.66 | 1.52% | 2,727 |
| Jun 10, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 49 |
| Jun 9, 2025 | 19.18 | 20.35 | 19.18 | 20.35 | 20.35 | 1.14% | 523 |
| Jun 6, 2025 | 20.50 | 20.50 | 20.01 | 20.12 | 20.12 | 0.80% | 975 |
| Jun 5, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - | - |
| Jun 4, 2025 | 19.71 | 19.96 | 19.46 | 19.96 | 19.96 | -4.73% | 412 |
| Jun 3, 2025 | 21.24 | 21.24 | 19.94 | 20.95 | 20.95 | -1.77% | 1,035 |
| Jun 2, 2025 | 21.00 | 21.60 | 20.36 | 21.33 | 21.33 | 0.60% | 8,100 |