Federal Home Loan Mortgage Corporation (FMCCT)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
22.49
+0.19 (0.86%)
Jul 15, 2025, 3:59 PM EDT
FMCCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 20.50 | 21.20 | 20.50 | 21.20 | 21.20 | 3.41% | 5,368 |
| May 29, 2025 | 20.25 | 20.85 | 20.00 | 20.50 | 20.50 | -1.51% | 4,935 |
| May 28, 2025 | 20.69 | 20.82 | 20.69 | 20.82 | 20.82 | 0.17% | 639 |
| May 27, 2025 | 19.37 | 20.78 | 19.37 | 20.78 | 20.78 | 3.15% | 11,922 |
| May 23, 2025 | 19.55 | 20.15 | 19.50 | 20.15 | 20.15 | -2.63% | 3,487 |
| May 22, 2025 | 18.00 | 20.69 | 18.00 | 20.69 | 20.69 | 13.37% | 16,224 |
| May 21, 2025 | 17.51 | 18.25 | 17.51 | 18.25 | 18.25 | -1.30% | 488 |
| May 20, 2025 | 17.51 | 18.49 | 17.51 | 18.49 | 18.49 | 1.32% | 541 |
| May 19, 2025 | 17.50 | 18.25 | 17.50 | 18.25 | 18.25 | - | 350 |
| May 16, 2025 | 17.50 | 18.25 | 17.50 | 18.25 | 18.25 | - | 345 |
| May 15, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 7 |
| May 14, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| May 13, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| May 12, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| May 9, 2025 | 17.75 | 18.25 | 17.25 | 18.25 | 18.25 | -0.11% | 3,061 |
| May 8, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - | 1 |
| May 7, 2025 | 18.14 | 18.49 | 17.75 | 18.27 | 18.27 | -1.62% | 805 |
| May 6, 2025 | 18.57 | 18.57 | 18.32 | 18.57 | 18.57 | 4.62% | 601 |
| May 5, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 17 |
| May 2, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -2.20% | 1,154 |