Federal Home Loan Mortgage Corporation (FMCKI)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
9.48
+0.19 (2.05%)
May 12, 2025, 3:52 PM EDT
FMCKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.39 | 9.48 | 9.02 | 9.48 | 9.48 | 2.05% | 3,548 |
| May 9, 2025 | 9.02 | 9.29 | 9.02 | 9.29 | 9.29 | -0.96% | 2,100 |
| May 8, 2025 | 9.10 | 9.38 | 9.10 | 9.38 | 9.38 | -1.16% | 300 |
| May 7, 2025 | 9.15 | 9.49 | 9.15 | 9.49 | 9.49 | - | 200 |
| May 6, 2025 | 9.50 | 9.50 | 9.42 | 9.49 | 9.49 | 2.37% | 1,950 |
| May 5, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.91% | 803 |
| May 2, 2025 | 9.18 | 9.19 | 9.18 | 9.19 | 9.19 | -0.35% | 625 |
| May 1, 2025 | 9.20 | 9.22 | 9.20 | 9.22 | 9.22 | 0.74% | 1,506 |
| Apr 30, 2025 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 1.67% | 605 |
| Apr 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 410 |
| Apr 28, 2025 | 8.82 | 9.00 | 8.82 | 9.00 | 9.00 | 4.65% | 400 |
| Apr 25, 2025 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | - | 850 |
| Apr 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.06% | 267 |
| Apr 23, 2025 | 8.65 | 8.78 | 8.60 | 8.61 | 8.61 | 0.64% | 1,546 |
| Apr 22, 2025 | 8.40 | 8.60 | 8.38 | 8.55 | 8.55 | 0.83% | 98,388 |
| Apr 21, 2025 | 8.48 | 8.48 | 8.25 | 8.48 | 8.48 | -1.74% | 8,203 |
| Apr 17, 2025 | 8.76 | 8.85 | 8.63 | 8.63 | 8.63 | -0.80% | 2,353 |
| Apr 16, 2025 | 8.75 | 8.75 | 8.58 | 8.70 | 8.70 | -1.69% | 11,026 |
| Apr 15, 2025 | 8.82 | 8.95 | 8.80 | 8.85 | 8.85 | - | 27,692 |
| Apr 14, 2025 | 8.32 | 9.19 | 8.32 | 8.85 | 8.85 | 6.63% | 266,610 |
| Apr 11, 2025 | 8.30 | 8.35 | 8.30 | 8.30 | 8.30 | -6.43% | 26,530 |
| Apr 10, 2025 | 8.70 | 8.87 | 8.70 | 8.87 | 8.87 | - | 2,250 |
| Apr 9, 2025 | 8.00 | 8.96 | 8.00 | 8.87 | 8.87 | 7.13% | 4,600 |
| Apr 8, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.47% | 149 |
| Apr 7, 2025 | 8.25 | 8.58 | 8.00 | 8.49 | 8.49 | 4.04% | 5,000 |
| Apr 4, 2025 | 9.13 | 9.13 | 8.16 | 8.16 | 8.16 | -11.78% | 8,000 |
| Apr 3, 2025 | 9.38 | 9.38 | 9.25 | 9.25 | 9.25 | -2.63% | 749 |
| Apr 2, 2025 | 9.48 | 9.50 | 9.48 | 9.50 | 9.50 | -0.59% | 200 |
| Apr 1, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -3.38% | 2,000 |
| Mar 31, 2025 | 9.50 | 9.89 | 9.45 | 9.89 | 9.89 | 3.06% | 1,500 |
| Mar 28, 2025 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | -2.20% | 500 |
| Mar 27, 2025 | 9.50 | 9.81 | 9.50 | 9.81 | 9.81 | -0.54% | 6,000 |
| Mar 26, 2025 | 9.99 | 9.99 | 9.87 | 9.87 | 9.87 | 2.23% | 2,000 |
| Mar 25, 2025 | 9.88 | 10.00 | 9.65 | 9.65 | 9.65 | -0.31% | 3,191 |
| Mar 24, 2025 | 9.77 | 10.00 | 9.61 | 9.68 | 9.68 | 1.36% | 4,486 |
| Mar 21, 2025 | 9.49 | 9.55 | 9.49 | 9.55 | 9.55 | 1.60% | 1,610 |
| Mar 20, 2025 | 9.40 | 9.70 | 9.40 | 9.40 | 9.40 | - | 2,925 |
| Mar 19, 2025 | 8.95 | 9.40 | 8.95 | 9.40 | 9.40 | 5.03% | 26,780 |
| Mar 18, 2025 | 8.89 | 8.96 | 8.75 | 8.95 | 8.95 | 2.87% | 7,104 |
| Mar 17, 2025 | 8.80 | 8.88 | 8.70 | 8.70 | 8.70 | 0.20% | 6,200 |
| Mar 14, 2025 | 8.39 | 8.86 | 8.39 | 8.68 | 8.68 | 8.40% | 21,099 |
| Mar 13, 2025 | 8.01 | 8.10 | 8.01 | 8.01 | 8.01 | 0.12% | 9,559 |
| Mar 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 11, 2025 | 8.15 | 8.37 | 8.00 | 8.00 | 8.00 | -1.84% | 7,810 |
| Mar 10, 2025 | 8.21 | 8.25 | 8.04 | 8.15 | 8.15 | -6.64% | 3,310 |
| Mar 7, 2025 | 8.60 | 8.73 | 8.15 | 8.73 | 8.73 | 1.39% | 2,510 |
| Mar 6, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.12% | 100 |
| Mar 5, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Mar 4, 2025 | 8.84 | 8.84 | 8.42 | 8.60 | 8.60 | -3.80% | 2,462 |
| Mar 3, 2025 | 9.17 | 9.20 | 8.85 | 8.94 | 8.94 | -7.64% | 6,770 |