Federal Home Loan Mortgage Corporation (FMCKJ)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
11.30
+0.56 (5.21%)
At close: Mar 31, 2026
FMCKJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 10.85 | 11.38 | 10.85 | 11.30 | 11.30 | 5.21% | 279,344 |
| Mar 30, 2026 | 10.55 | 10.95 | 10.54 | 10.74 | 10.74 | 3.27% | 601,753 |
| Mar 27, 2026 | 10.47 | 10.49 | 10.09 | 10.40 | 10.40 | -0.95% | 304,086 |
| Mar 26, 2026 | 10.89 | 10.92 | 10.36 | 10.50 | 10.50 | -4.55% | 294,425 |
| Mar 25, 2026 | 11.10 | 11.10 | 10.80 | 11.00 | 11.00 | -0.90% | 124,613 |
| Mar 24, 2026 | 10.98 | 11.10 | 10.96 | 11.10 | 11.10 | 0.27% | 241,669 |
| Mar 23, 2026 | 10.87 | 11.15 | 10.65 | 11.07 | 11.07 | 6.24% | 292,786 |
| Mar 20, 2026 | 10.51 | 11.06 | 10.20 | 10.42 | 10.42 | -6.55% | 1,000,869 |
| Mar 19, 2026 | 9.45 | 11.25 | 9.45 | 11.15 | 11.15 | 14.95% | 1,558,367 |
| Mar 18, 2026 | 10.00 | 10.00 | 8.95 | 9.70 | 9.70 | -3.00% | 1,501,570 |
| Mar 17, 2026 | 11.15 | 11.19 | 9.87 | 10.00 | 10.00 | -10.31% | 380,381 |
| Mar 16, 2026 | 11.89 | 11.89 | 10.79 | 11.15 | 11.15 | -3.96% | 77,866 |
| Mar 13, 2026 | 11.75 | 11.89 | 11.61 | 11.61 | 11.61 | -1.28% | 67,423 |
| Mar 12, 2026 | 11.92 | 11.95 | 11.60 | 11.76 | 11.76 | -1.42% | 231,490 |
| Mar 11, 2026 | 11.87 | 12.23 | 11.77 | 11.93 | 11.93 | - | 481,098 |
| Mar 10, 2026 | 11.40 | 12.05 | 11.40 | 11.93 | 11.93 | 2.84% | 468,275 |
| Mar 9, 2026 | 11.85 | 12.02 | 11.49 | 11.60 | 11.60 | -2.52% | 73,075 |
| Mar 6, 2026 | 11.97 | 12.11 | 11.90 | 11.90 | 11.90 | -2.38% | 28,998 |
| Mar 5, 2026 | 11.97 | 12.25 | 11.97 | 12.19 | 12.19 | 0.99% | 52,251 |
| Mar 4, 2026 | 11.99 | 12.09 | 11.37 | 12.07 | 12.07 | 2.12% | 835,863 |
| Mar 3, 2026 | 12.30 | 12.42 | 11.81 | 11.82 | 11.82 | -5.06% | 221,472 |
| Mar 2, 2026 | 12.42 | 12.54 | 12.33 | 12.45 | 12.45 | -0.64% | 226,562 |
| Feb 27, 2026 | 12.35 | 12.57 | 11.95 | 12.53 | 12.53 | -0.32% | 325,532 |
| Feb 26, 2026 | 12.48 | 12.65 | 11.90 | 12.57 | 12.57 | 0.80% | 318,380 |
| Feb 25, 2026 | 12.40 | 12.54 | 12.38 | 12.47 | 12.47 | - | 441,152 |
| Feb 24, 2026 | 12.35 | 12.55 | 12.35 | 12.47 | 12.47 | 0.24% | 173,659 |
| Feb 23, 2026 | 12.37 | 12.45 | 12.35 | 12.44 | 12.44 | -0.24% | 48,839 |
| Feb 20, 2026 | 12.36 | 12.58 | 12.36 | 12.47 | 12.47 | 0.89% | 289,001 |
| Feb 19, 2026 | 12.79 | 12.79 | 12.36 | 12.36 | 12.36 | -3.63% | 524,543 |
| Feb 18, 2026 | 12.68 | 12.90 | 12.51 | 12.83 | 12.83 | 0.51% | 193,699 |
| Feb 17, 2026 | 12.75 | 12.94 | 12.61 | 12.76 | 12.76 | -0.85% | 1,510,708 |
| Feb 13, 2026 | 12.65 | 12.93 | 12.51 | 12.87 | 12.87 | 1.90% | 274,980 |
| Feb 12, 2026 | 12.37 | 13.18 | 12.37 | 12.63 | 12.63 | -1.94% | 81,226 |
| Feb 11, 2026 | 12.75 | 13.10 | 12.53 | 12.88 | 12.88 | 1.02% | 299,208 |
| Feb 10, 2026 | 12.68 | 12.80 | 12.53 | 12.75 | 12.75 | -0.23% | 65,442 |
| Feb 9, 2026 | 12.75 | 12.89 | 12.70 | 12.78 | 12.78 | -0.78% | 827,203 |
| Feb 6, 2026 | 12.60 | 12.99 | 12.60 | 12.88 | 12.88 | 1.74% | 288,841 |
| Feb 5, 2026 | 12.41 | 12.72 | 12.41 | 12.66 | 12.66 | 1.28% | 2,085,011 |
| Feb 4, 2026 | 11.68 | 12.56 | 11.45 | 12.50 | 12.50 | 6.75% | 909,119 |
| Feb 3, 2026 | 11.94 | 12.07 | 11.40 | 11.71 | 11.71 | -4.41% | 1,556,321 |
| Feb 2, 2026 | 11.76 | 12.29 | 11.76 | 12.25 | 12.25 | 2.85% | 225,235 |
| Jan 30, 2026 | 11.57 | 11.91 | 11.56 | 11.91 | 11.91 | 4.47% | 536,842 |
| Jan 29, 2026 | 11.11 | 11.49 | 11.11 | 11.40 | 11.40 | 2.06% | 234,331 |
| Jan 28, 2026 | 10.86 | 11.30 | 10.86 | 11.17 | 11.17 | 0.45% | 1,460,969 |
| Jan 27, 2026 | 10.75 | 11.37 | 10.75 | 11.12 | 11.12 | -1.59% | 613,602 |
| Jan 26, 2026 | 11.41 | 11.56 | 10.80 | 11.30 | 11.30 | -1.48% | 195,143 |
| Jan 23, 2026 | 11.52 | 11.64 | 11.41 | 11.47 | 11.47 | -0.78% | 114,557 |
| Jan 22, 2026 | 11.40 | 11.77 | 11.40 | 11.56 | 11.56 | 2.30% | 617,207 |
| Jan 21, 2026 | 11.21 | 11.75 | 11.20 | 11.30 | 11.30 | 0.98% | 581,311 |
| Jan 20, 2026 | 11.59 | 11.59 | 11.05 | 11.19 | 11.19 | -2.44% | 584,562 |