Federal Home Loan Mortgage Corporation (FMCCT)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
17.95
-0.30 (-1.64%)
May 15, 2025, 1:40 PM EDT
FMCCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.00% | 300 |
| Apr 30, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 2.69% | 151 |
| Apr 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 104 |
| Apr 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 3.55% | 101 |
| Apr 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | 100 |
| Apr 24, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - | 331 |
| Apr 23, 2025 | 16.70 | 16.75 | 16.70 | 16.70 | 16.70 | -0.30% | 478 |
| Apr 22, 2025 | 16.40 | 16.75 | 16.40 | 16.75 | 16.75 | 0.90% | 1,001 |
| Apr 21, 2025 | 16.00 | 16.60 | 16.00 | 16.60 | 16.60 | -1.19% | 200 |
| Apr 17, 2025 | 16.54 | 16.80 | 16.54 | 16.80 | 16.80 | -1.18% | 575 |
| Apr 16, 2025 | 16.51 | 17.00 | 16.51 | 17.00 | 17.00 | -1.90% | 386 |
| Apr 15, 2025 | 17.30 | 17.33 | 17.28 | 17.33 | 17.33 | -1.03% | 14,690 |
| Apr 14, 2025 | 16.91 | 17.99 | 15.96 | 17.51 | 17.51 | 7.09% | 7,176 |
| Apr 11, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -2.27% | 230 |
| Apr 10, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.01% | 250 |
| Apr 9, 2025 | 15.50 | 16.90 | 15.50 | 16.90 | 16.90 | 9.03% | 4,500 |
| Apr 8, 2025 | 15.50 | 16.50 | 15.50 | 15.50 | 15.50 | 0.32% | 11,071 |
| Apr 7, 2025 | 15.75 | 16.40 | 14.85 | 15.45 | 15.45 | -3.20% | 13,053 |
| Apr 4, 2025 | 17.50 | 17.66 | 15.96 | 15.96 | 15.96 | -10.08% | 3,575 |
| Apr 3, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.87% | 200 |
| Apr 2, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - | - |
| Apr 1, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -3.99% | 110 |
| Mar 31, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 2.95% | 100 |
| Mar 28, 2025 | 18.40 | 18.40 | 18.00 | 18.30 | 18.30 | -5.28% | 1,100 |
| Mar 27, 2025 | 19.36 | 19.36 | 19.25 | 19.32 | 19.32 | 1.42% | 605 |
| Mar 26, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | 90 |
| Mar 25, 2025 | 18.57 | 19.05 | 18.57 | 19.05 | 19.05 | -1.50% | 300 |
| Mar 24, 2025 | 18.15 | 19.34 | 18.15 | 19.34 | 19.34 | 7.09% | 2,600 |
| Mar 21, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - | 87 |
| Mar 20, 2025 | 17.97 | 18.06 | 17.93 | 18.06 | 18.06 | -0.50% | 1,701 |
| Mar 19, 2025 | 17.84 | 18.15 | 17.80 | 18.15 | 18.15 | 1.97% | 1,600 |
| Mar 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.06% | 100 |
| Mar 17, 2025 | 17.25 | 17.79 | 17.25 | 17.79 | 17.79 | 6.65% | 574 |
| Mar 14, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.30% | 140 |
| Mar 13, 2025 | 16.50 | 16.63 | 15.69 | 16.63 | 16.63 | 1.53% | 1,307 |
| Mar 12, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Mar 11, 2025 | 16.48 | 16.50 | 15.97 | 16.38 | 16.38 | -1.80% | 4,790 |
| Mar 10, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -2.46% | 100 |
| Mar 7, 2025 | 17.11 | 17.11 | 16.51 | 17.10 | 17.10 | -2.12% | 3,216 |
| Mar 6, 2025 | 16.97 | 17.47 | 16.97 | 17.47 | 17.47 | -0.68% | 1,400 |