Federal Home Loan Mortgage Corporation (FMCKJ)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
7.00
+0.05 (0.79%)
At close: Nov 6, 2026
FMCKJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.91 | 7.00 | 6.75 | 7.00 | 7.00 | 0.79% | 80,777 |
| Nov 5, 2026 | 6.80 | 7.14 | 6.50 | 6.95 | 6.95 | 2.13% | 994,953 |
| Nov 4, 2026 | 7.37 | 7.46 | 6.52 | 6.80 | 6.80 | -5.56% | 385,501 |
| Nov 3, 2026 | 7.61 | 7.75 | 7.18 | 7.20 | 7.20 | -1.37% | 154,704 |
| Nov 2, 2026 | 7.15 | 7.80 | 7.15 | 7.30 | 7.30 | 3.84% | 261,611 |
| Oct 30, 2026 | 7.14 | 7.25 | 6.96 | 7.03 | 7.03 | -1.21% | 75,749 |
| Oct 29, 2026 | 7.15 | 7.35 | 7.09 | 7.12 | 7.12 | 0.08% | 411,392 |
| Oct 28, 2026 | 7.21 | 7.21 | 6.94 | 7.11 | 7.11 | -1.93% | 351,054 |
| Oct 27, 2026 | 7.17 | 7.25 | 6.77 | 7.25 | 7.25 | 2.84% | 308,669 |
| Oct 26, 2026 | 7.55 | 7.55 | 7.02 | 7.05 | 7.05 | -4.08% | 434,382 |
| Oct 23, 2026 | 7.60 | 7.70 | 7.25 | 7.35 | 7.35 | -0.68% | 212,490 |
| Oct 22, 2026 | 7.01 | 7.85 | 7.01 | 7.40 | 7.40 | -1.33% | 646,373 |
| Oct 21, 2026 | 7.81 | 7.94 | 7.46 | 7.50 | 7.50 | -3.47% | 102,346 |
| Oct 20, 2026 | 7.00 | 8.07 | 6.96 | 7.77 | 7.77 | 14.80% | 661,912 |
| Oct 19, 2026 | 7.00 | 7.14 | 6.66 | 6.77 | 6.77 | -3.31% | 186,716 |
| Oct 16, 2026 | 7.50 | 7.68 | 6.84 | 7.00 | 7.00 | -5.41% | 189,855 |
| Oct 15, 2026 | 6.70 | 7.75 | 6.52 | 7.40 | 7.40 | 9.63% | 369,418 |
| Oct 14, 2026 | 6.68 | 6.86 | 6.52 | 6.75 | 6.75 | 4.17% | 297,663 |
| Oct 13, 2026 | 6.56 | 6.64 | 6.48 | 6.48 | 6.48 | -0.61% | 514,290 |
| Oct 12, 2026 | 6.85 | 7.01 | 6.50 | 6.52 | 6.52 | -4.12% | 368,852 |
| Oct 9, 2026 | 6.52 | 6.90 | 6.52 | 6.80 | 6.80 | 1.34% | 48,325 |
| Oct 8, 2026 | 6.80 | 6.88 | 6.58 | 6.71 | 6.71 | -2.04% | 21,346 |
| Oct 7, 2026 | 6.62 | 6.85 | 6.60 | 6.85 | 6.85 | - | 110,438 |
| Oct 6, 2026 | 6.75 | 6.85 | 6.62 | 6.85 | 6.85 | 1.78% | 49,866 |
| Oct 5, 2026 | 6.75 | 6.82 | 6.54 | 6.73 | 6.73 | 1.05% | 154,746 |
| Oct 2, 2026 | 6.83 | 6.83 | 6.60 | 6.66 | 6.66 | 0.60% | 48,313 |
| Oct 1, 2026 | 6.48 | 6.70 | 6.48 | 6.62 | 6.62 | -1.19% | 58,077 |
| Sep 30, 2026 | 6.96 | 7.01 | 6.50 | 6.70 | 6.70 | -4.29% | 269,942 |
| Sep 29, 2026 | 7.22 | 7.22 | 6.80 | 7.00 | 7.00 | -2.78% | 180,904 |
| Sep 28, 2026 | 7.66 | 7.66 | 7.20 | 7.20 | 7.20 | -5.76% | 164,716 |
| Sep 25, 2026 | 6.97 | 7.70 | 6.97 | 7.64 | 7.64 | 2.55% | 110,179 |
| Sep 24, 2026 | 7.55 | 7.55 | 7.27 | 7.45 | 7.45 | -3.37% | 805,928 |
| Sep 23, 2026 | 7.21 | 7.71 | 7.21 | 7.71 | 7.71 | 5.04% | 236,768 |
| Sep 22, 2026 | 7.36 | 7.44 | 7.06 | 7.34 | 7.34 | -0.27% | 397,860 |
| Sep 21, 2026 | 7.26 | 7.48 | 7.19 | 7.36 | 7.36 | -0.54% | 176,168 |
| Sep 18, 2026 | 7.59 | 7.62 | 7.33 | 7.40 | 7.40 | -2.89% | 347,885 |
| Sep 17, 2026 | 7.78 | 7.82 | 7.58 | 7.62 | 7.62 | -2.31% | 1,992,195 |
| Sep 16, 2026 | 7.94 | 8.04 | 7.60 | 7.80 | 7.80 | -1.76% | 1,643,313 |
| Sep 15, 2026 | 8.70 | 8.70 | 7.89 | 7.94 | 7.94 | -8.21% | 2,213,057 |
| Sep 14, 2026 | 9.03 | 9.03 | 8.56 | 8.65 | 8.65 | -4.95% | 215,609 |
| Sep 11, 2026 | 8.91 | 9.19 | 8.91 | 9.10 | 9.10 | - | 73,700 |
| Sep 10, 2026 | 9.16 | 9.21 | 9.07 | 9.10 | 9.10 | -0.98% | 125,071 |
| Sep 9, 2026 | 9.22 | 9.29 | 9.19 | 9.19 | 9.19 | -0.86% | 130,723 |
| Sep 8, 2026 | 9.30 | 9.30 | 9.16 | 9.27 | 9.27 | -0.32% | 26,108 |
| Sep 4, 2026 | 9.15 | 9.31 | 9.15 | 9.30 | 9.30 | 0.22% | 40,172 |
| Sep 3, 2026 | 9.21 | 9.33 | 9.14 | 9.28 | 9.28 | 0.76% | 32,088 |
| Sep 2, 2026 | 9.22 | 9.35 | 9.05 | 9.21 | 9.21 | -0.11% | 87,771 |
| Sep 1, 2026 | 9.43 | 9.43 | 9.01 | 9.22 | 9.22 | -1.60% | 17,728 |
| Aug 31, 2026 | 9.58 | 9.58 | 9.25 | 9.37 | 9.37 | -3.10% | 253,051 |
| Aug 28, 2026 | 9.65 | 9.75 | 9.63 | 9.67 | 9.67 | -0.51% | 13,409 |