Federal Home Loan Mortgage Corporation (FMCKJ)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
15.91
+0.02 (0.15%)
Oct 2, 2025, 3:58 PM EDT
FMCKJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15.95 | 15.95 | 15.85 | 15.90 | - | 0.08% | 174,608 |
| Oct 1, 2025 | 15.64 | 15.94 | 15.64 | 15.89 | 15.89 | 1.59% | 1,348,904 |
| Sep 30, 2025 | 16.25 | 16.26 | 15.60 | 15.64 | 15.64 | -3.46% | 1,211,846 |
| Sep 29, 2025 | 16.30 | 16.30 | 16.17 | 16.20 | 16.20 | -0.43% | 496,703 |
| Sep 26, 2025 | 16.00 | 16.27 | 15.92 | 16.27 | 16.27 | 1.56% | 243,858 |
| Sep 25, 2025 | 16.00 | 16.16 | 15.92 | 16.02 | 16.02 | -0.46% | 1,979,311 |
| Sep 24, 2025 | 15.89 | 16.24 | 15.76 | 16.09 | 16.09 | 1.60% | 390,568 |
| Sep 23, 2025 | 15.67 | 15.90 | 15.65 | 15.84 | 15.84 | 1.02% | 1,114,782 |
| Sep 22, 2025 | 16.03 | 16.15 | 15.68 | 15.68 | 15.68 | -2.49% | 1,087,868 |
| Sep 19, 2025 | 16.10 | 16.15 | 15.95 | 16.08 | 16.08 | -0.12% | 522,146 |
| Sep 18, 2025 | 16.14 | 16.23 | 16.09 | 16.10 | 16.10 | -0.46% | 208,121 |
| Sep 17, 2025 | 16.25 | 16.25 | 16.07 | 16.17 | 16.17 | -0.53% | 1,363,059 |
| Sep 16, 2025 | 16.06 | 16.28 | 16.06 | 16.26 | 16.26 | 0.87% | 868,314 |
| Sep 15, 2025 | 16.30 | 16.45 | 16.01 | 16.12 | 16.12 | -1.10% | 791,335 |
| Sep 12, 2025 | 16.25 | 16.40 | 16.25 | 16.30 | 16.30 | 0.31% | 1,310,216 |
| Sep 11, 2025 | 15.46 | 16.63 | 15.46 | 16.25 | 16.25 | 2.52% | 1,777,462 |
| Sep 10, 2025 | 15.95 | 15.95 | 15.46 | 15.85 | 15.85 | -1.00% | 449,989 |
| Sep 9, 2025 | 16.17 | 16.30 | 15.99 | 16.01 | 16.01 | -0.25% | 2,805,705 |
| Sep 8, 2025 | 16.20 | 16.30 | 15.97 | 16.05 | 16.05 | -1.59% | 1,139,487 |
| Sep 5, 2025 | 16.31 | 16.37 | 16.11 | 16.31 | 16.31 | 0.68% | 296,724 |
| Sep 4, 2025 | 16.10 | 16.38 | 16.10 | 16.20 | 16.20 | -0.12% | 3,391,892 |
| Sep 3, 2025 | 16.15 | 16.28 | 16.01 | 16.22 | 16.22 | 1.69% | 633,847 |
| Sep 2, 2025 | 15.91 | 16.20 | 15.61 | 15.95 | 15.95 | 0.68% | 826,546 |
| Aug 29, 2025 | 15.90 | 15.91 | 15.65 | 15.84 | 15.84 | -0.43% | 523,521 |
| Aug 28, 2025 | 15.65 | 15.99 | 15.65 | 15.91 | 15.91 | 0.63% | 471,283 |
| Aug 27, 2025 | 14.91 | 15.81 | 14.91 | 15.81 | 15.81 | 4.84% | 1,816,843 |
| Aug 26, 2025 | 15.39 | 15.44 | 14.91 | 15.08 | 15.08 | -2.01% | 1,070,835 |
| Aug 25, 2025 | 15.10 | 15.44 | 15.10 | 15.39 | 15.39 | 1.72% | 312,538 |
| Aug 22, 2025 | 15.30 | 15.43 | 15.10 | 15.13 | 15.13 | - | 3,208,600 |
| Aug 21, 2025 | 15.25 | 15.48 | 15.09 | 15.13 | 15.13 | -1.11% | 994,615 |
| Aug 20, 2025 | 15.72 | 15.80 | 15.13 | 15.30 | 15.30 | -2.24% | 862,455 |
| Aug 19, 2025 | 15.90 | 15.99 | 15.63 | 15.65 | 15.65 | -1.82% | 206,388 |
| Aug 18, 2025 | 15.76 | 15.95 | 15.75 | 15.94 | 15.94 | 1.01% | 135,393 |
| Aug 15, 2025 | 15.96 | 15.96 | 15.76 | 15.78 | 15.78 | -0.72% | 582,348 |
| Aug 14, 2025 | 15.76 | 16.00 | 15.76 | 15.89 | 15.89 | 0.85% | 1,445,798 |
| Aug 13, 2025 | 16.36 | 16.36 | 15.75 | 15.76 | 15.76 | -2.11% | 794,314 |
| Aug 12, 2025 | 16.52 | 16.80 | 15.95 | 16.10 | 16.10 | -2.42% | 922,005 |
| Aug 11, 2025 | 16.60 | 17.04 | 16.50 | 16.50 | 16.50 | - | 1,156,673 |
| Aug 8, 2025 | 15.00 | 16.99 | 14.92 | 16.50 | 16.50 | 10.15% | 2,975,907 |
| Aug 7, 2025 | 14.60 | 15.00 | 14.60 | 14.98 | 14.98 | 1.90% | 562,231 |
| Aug 6, 2025 | 14.80 | 14.83 | 14.60 | 14.70 | 14.70 | -0.61% | 195,324 |
| Aug 5, 2025 | 14.79 | 14.89 | 14.69 | 14.79 | 14.79 | -0.27% | 555,163 |
| Aug 4, 2025 | 14.60 | 15.00 | 14.60 | 14.83 | 14.83 | 2.63% | 1,769,437 |
| Aug 1, 2025 | 14.75 | 15.01 | 14.29 | 14.45 | 14.45 | 7.04% | 705,426 |
| Jul 31, 2025 | 13.48 | 13.67 | 13.36 | 13.50 | 13.50 | 0.75% | 553,513 |
| Jul 30, 2025 | 13.35 | 13.53 | 13.35 | 13.40 | 13.40 | 0.22% | 118,690 |
| Jul 29, 2025 | 13.30 | 13.60 | 13.11 | 13.37 | 13.37 | -0.59% | 1,897,640 |
| Jul 28, 2025 | 13.75 | 13.75 | 13.30 | 13.45 | 13.45 | -2.39% | 973,801 |
| Jul 25, 2025 | 14.01 | 14.29 | 13.44 | 13.78 | 13.78 | -3.84% | 627,739 |
| Jul 24, 2025 | 14.08 | 14.50 | 14.08 | 14.33 | 14.33 | 0.22% | 1,306,663 |