Federal Home Loan Mortgage Corporation (FMCKJ)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
14.50
-0.15 (-1.02%)
Jul 18, 2025, 3:58 PM EDT
FMCKJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 14.66 | 14.70 | 14.30 | 14.50 | 14.50 | -1.02% | 111,178 |
| Jul 17, 2025 | 14.75 | 14.75 | 14.55 | 14.65 | 14.65 | -0.34% | 5,937 |
| Jul 16, 2025 | 14.63 | 14.72 | 14.62 | 14.70 | 14.70 | - | 123,183 |
| Jul 15, 2025 | 14.58 | 14.75 | 14.50 | 14.70 | 14.70 | 0.20% | 208,303 |
| Jul 14, 2025 | 14.55 | 14.75 | 14.50 | 14.67 | 14.67 | 0.14% | 108,983 |
| Jul 11, 2025 | 14.40 | 14.69 | 14.40 | 14.65 | 14.65 | 1.03% | 120,095 |
| Jul 10, 2025 | 14.10 | 14.60 | 14.10 | 14.50 | 14.50 | 3.57% | 180,508 |
| Jul 9, 2025 | 14.00 | 14.26 | 13.99 | 14.00 | 14.00 | -0.36% | 448,110 |
| Jul 8, 2025 | 14.57 | 14.57 | 14.05 | 14.05 | 14.05 | -3.10% | 318,610 |
| Jul 7, 2025 | 14.55 | 14.65 | 14.45 | 14.50 | 14.50 | -0.34% | 428,652 |
| Jul 3, 2025 | 14.30 | 14.55 | 14.25 | 14.55 | 14.55 | 2.11% | 403,661 |
| Jul 2, 2025 | 14.35 | 14.40 | 14.08 | 14.25 | 14.25 | -0.90% | 1,153,279 |
| Jul 1, 2025 | 14.26 | 14.38 | 14.26 | 14.38 | 14.38 | 0.91% | 777,493 |
| Jun 30, 2025 | 14.00 | 14.30 | 13.71 | 14.25 | 14.25 | 1.50% | 738,109 |
| Jun 27, 2025 | 14.00 | 14.05 | 13.77 | 14.04 | 14.04 | 1.37% | 174,412 |
| Jun 26, 2025 | 13.27 | 14.01 | 13.27 | 13.85 | 13.85 | 3.13% | 673,299 |
| Jun 25, 2025 | 13.46 | 13.50 | 13.30 | 13.43 | 13.43 | -0.15% | 186,759 |
| Jun 24, 2025 | 13.25 | 13.45 | 13.25 | 13.45 | 13.45 | 1.62% | 790,668 |
| Jun 23, 2025 | 13.31 | 13.35 | 13.12 | 13.24 | 13.24 | -0.48% | 96,637 |
| Jun 20, 2025 | 13.23 | 13.30 | 13.15 | 13.30 | 13.30 | 0.38% | 262,143 |
| Jun 18, 2025 | 13.23 | 13.30 | 13.19 | 13.25 | 13.25 | -0.23% | 444,127 |
| Jun 17, 2025 | 13.45 | 13.45 | 13.21 | 13.28 | 13.28 | 0.23% | 418,994 |
| Jun 16, 2025 | 13.23 | 13.50 | 13.12 | 13.25 | 13.25 | -0.38% | 251,994 |
| Jun 13, 2025 | 13.25 | 13.44 | 13.02 | 13.30 | 13.30 | -1.70% | 45,836 |
| Jun 12, 2025 | 13.07 | 13.53 | 12.95 | 13.53 | 13.53 | 2.27% | 204,085 |
| Jun 11, 2025 | 12.70 | 13.25 | 12.70 | 13.23 | 13.23 | 4.58% | 1,401,810 |
| Jun 10, 2025 | 12.75 | 12.78 | 12.60 | 12.65 | 12.65 | -0.16% | 148,853 |
| Jun 9, 2025 | 12.52 | 12.76 | 12.45 | 12.67 | 12.67 | 1.20% | 154,550 |
| Jun 6, 2025 | 12.27 | 12.61 | 12.27 | 12.52 | 12.52 | 3.81% | 229,412 |
| Jun 5, 2025 | 12.29 | 12.56 | 12.06 | 12.06 | 12.06 | -1.55% | 2,699,278 |
| Jun 4, 2025 | 12.64 | 12.74 | 12.11 | 12.25 | 12.25 | -3.54% | 819,126 |
| Jun 3, 2025 | 13.60 | 13.70 | 12.61 | 12.70 | 12.70 | -8.30% | 1,714,299 |
| Jun 2, 2025 | 13.72 | 13.98 | 13.30 | 13.85 | 13.85 | 0.95% | 510,426 |
| May 30, 2025 | 13.01 | 13.72 | 12.98 | 13.72 | 13.72 | 2.77% | 509,060 |
| May 29, 2025 | 13.08 | 13.35 | 12.69 | 13.35 | 13.35 | 2.14% | 1,945,762 |
| May 28, 2025 | 13.55 | 13.75 | 12.95 | 13.07 | 13.07 | 4.56% | 4,795,263 |
| May 27, 2025 | 12.75 | 12.88 | 12.50 | 12.50 | 12.50 | -0.40% | 402,983 |
| May 23, 2025 | 12.99 | 13.17 | 12.17 | 12.55 | 12.55 | -0.40% | 1,554,304 |
| May 22, 2025 | 14.01 | 14.54 | 12.50 | 12.60 | 12.60 | 13.00% | 4,894,043 |
| May 21, 2025 | 11.35 | 11.55 | 11.12 | 11.15 | 11.15 | -1.93% | 133,731 |
| May 20, 2025 | 11.11 | 11.63 | 10.88 | 11.37 | 11.37 | 1.52% | 338,376 |
| May 19, 2025 | 11.34 | 11.34 | 11.10 | 11.20 | 11.20 | -1.23% | 132,836 |
| May 16, 2025 | 11.50 | 11.50 | 11.26 | 11.34 | 11.34 | - | 306,925 |
| May 15, 2025 | 11.37 | 11.43 | 11.20 | 11.34 | 11.34 | -0.53% | 150,694 |
| May 14, 2025 | 11.36 | 11.55 | 11.30 | 11.40 | 11.40 | - | 726,763 |
| May 13, 2025 | 11.55 | 11.55 | 11.35 | 11.40 | 11.40 | -2.15% | 317,412 |
| May 12, 2025 | 11.50 | 11.70 | 11.49 | 11.65 | 11.65 | 2.55% | 752,102 |
| May 9, 2025 | 11.41 | 11.46 | 11.27 | 11.36 | 11.36 | -0.35% | 199,958 |
| May 8, 2025 | 11.55 | 11.55 | 11.30 | 11.40 | 11.40 | -0.61% | 56,761 |
| May 7, 2025 | 11.40 | 11.64 | 11.40 | 11.47 | 11.47 | -1.46% | 198,367 |