Federal Home Loan Mortgage Corporation (FMCCT)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
18.20
-0.20 (-1.09%)
At close: Apr 2, 2026
FMCCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18.00 | 18.20 | 17.90 | 18.20 | 18.20 | -1.09% | 925 |
| Apr 1, 2026 | 17.88 | 18.40 | 17.88 | 18.40 | 18.40 | 0.94% | 450 |
| Mar 31, 2026 | 17.21 | 18.23 | 17.00 | 18.23 | 18.23 | 5.98% | 711 |
| Mar 30, 2026 | 17.05 | 17.20 | 17.05 | 17.20 | 17.20 | 2.58% | 320 |
| Mar 27, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -3.47% | 228 |
| Mar 24, 2026 | 16.77 | 17.37 | 16.77 | 17.37 | 17.37 | -0.17% | 400 |
| Mar 20, 2026 | 16.07 | 17.40 | 16.07 | 17.40 | 17.40 | 5.45% | 863 |
| Mar 19, 2026 | 14.94 | 16.77 | 14.94 | 16.50 | 16.50 | 3.77% | 1,824 |
| Mar 18, 2026 | 17.81 | 17.81 | 14.95 | 15.90 | 15.90 | -10.42% | 4,175 |
| Mar 17, 2026 | 18.07 | 18.07 | 16.92 | 17.75 | 17.75 | -6.08% | 3,714 |
| Mar 16, 2026 | 19.00 | 19.09 | 18.42 | 18.90 | 18.90 | -2.59% | 802 |
| Mar 13, 2026 | 19.26 | 19.40 | 19.16 | 19.40 | 19.40 | -2.40% | 643 |
| Mar 12, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.12% | 378 |
| Mar 10, 2026 | 19.37 | 19.86 | 19.21 | 19.86 | 19.86 | -3.14% | 3,500 |
| Mar 5, 2026 | 19.22 | 20.50 | 19.22 | 20.50 | 20.50 | 0.49% | 373 |
| Mar 3, 2026 | 21.20 | 21.45 | 20.40 | 20.40 | 20.40 | -3.09% | 16,300 |
| Mar 2, 2026 | 20.80 | 21.05 | 20.70 | 21.05 | 21.05 | 0.72% | 8,010 |
| Feb 26, 2026 | 20.60 | 20.90 | 20.50 | 20.90 | 20.90 | -0.73% | 1,137 |
| Feb 25, 2026 | 21.08 | 21.12 | 21.05 | 21.05 | 21.05 | -1.25% | 9,246 |
| Feb 20, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 2.10% | 100 |
| Feb 19, 2026 | 20.25 | 20.88 | 20.25 | 20.88 | 20.88 | -1.52% | 2,170 |
| Feb 17, 2026 | 20.94 | 21.37 | 20.94 | 21.20 | 21.20 | -0.08% | 3,324 |
| Feb 13, 2026 | 21.38 | 21.38 | 21.01 | 21.22 | 21.22 | 0.77% | 9,536 |
| Feb 12, 2026 | 21.15 | 21.20 | 21.01 | 21.06 | 21.06 | -7.84% | 2,450 |
| Feb 11, 2026 | 21.60 | 22.85 | 21.03 | 22.85 | 22.85 | 2.00% | 2,500 |
| Feb 6, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | -0.44% | 200 |
| Feb 5, 2026 | 21.21 | 22.50 | 21.21 | 22.50 | 22.50 | 6.13% | 1,125 |
| Feb 4, 2026 | 21.00 | 21.20 | 20.51 | 21.20 | 21.20 | 1.68% | 2,031 |
| Feb 3, 2026 | 20.90 | 20.90 | 20.50 | 20.85 | 20.85 | -0.71% | 700 |
| Feb 2, 2026 | 20.01 | 21.00 | 20.01 | 21.00 | 21.00 | 3.75% | 4,279 |
| Jan 30, 2026 | 19.75 | 20.24 | 19.75 | 20.24 | 20.24 | 6.10% | 331 |
| Jan 29, 2026 | 18.56 | 19.82 | 18.56 | 19.08 | 19.08 | -1.36% | 7,208 |
| Jan 28, 2026 | 19.50 | 19.50 | 18.71 | 19.34 | 19.34 | -2.57% | 2,228 |
| Jan 27, 2026 | 19.75 | 19.85 | 19.20 | 19.85 | 19.85 | 0.25% | 400 |
| Jan 26, 2026 | 19.94 | 19.94 | 19.60 | 19.80 | 19.80 | -1.98% | 760 |
| Jan 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.25% | 150 |
| Jan 22, 2026 | 19.95 | 20.25 | 19.95 | 20.25 | 20.25 | -0.25% | 368 |
| Jan 21, 2026 | 19.80 | 20.30 | 19.80 | 20.30 | 20.30 | 2.53% | 608 |
| Jan 20, 2026 | 19.46 | 19.80 | 19.40 | 19.80 | 19.80 | -5.71% | 5,099 |
| Jan 16, 2026 | 20.41 | 21.00 | 20.41 | 21.00 | 21.00 | -0.47% | 722 |
| Jan 15, 2026 | 22.10 | 22.90 | 20.10 | 21.10 | 21.10 | -8.22% | 2,960 |
| Jan 14, 2026 | 23.93 | 23.93 | 22.50 | 22.99 | 22.99 | -6.16% | 1,241 |
| Jan 9, 2026 | 24.35 | 24.60 | 24.35 | 24.50 | 24.50 | 0.62% | 547 |
| Jan 8, 2026 | 25.20 | 25.39 | 24.19 | 24.35 | 24.35 | -3.49% | 625 |
| Jan 5, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.06% | 272 |
| Dec 31, 2025 | 25.25 | 25.50 | 25.25 | 25.50 | 25.50 | 4.08% | 205 |
| Dec 29, 2025 | 23.52 | 24.50 | 23.52 | 24.50 | 24.50 | -2.00% | 1,300 |
| Dec 26, 2025 | 24.81 | 25.00 | 24.60 | 25.00 | 25.00 | - | 400 |
| Dec 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | 120 |
| Dec 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -4.16% | 148 |