Federal Home Loan Mortgage Corporation (FMCKJ)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
6.50
-0.30 (-4.41%)
Oct 12, 2026, 3:56 PM EST
FMCKJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 6.85 | 7.03 | 6.50 | 6.50 | 6.50 | -4.41% | 131,714 |
| 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 |
| Aug 27, 2026 | 9.60 | 9.83 | 9.60 | 9.72 | 9.72 | 0.21% | 20,691 |
| Aug 26, 2026 | 9.64 | 9.70 | 9.57 | 9.70 | 9.70 | 0.94% | 102,489 |
| Aug 25, 2026 | 9.70 | 9.70 | 9.61 | 9.61 | 9.61 | 0.10% | 24,551 |
| Aug 24, 2026 | 9.51 | 9.65 | 9.50 | 9.60 | 9.60 | -1.03% | 17,709 |
| Aug 21, 2026 | 9.53 | 9.77 | 9.53 | 9.70 | 9.70 | 0.83% | 26,992 |
| Aug 20, 2026 | 9.77 | 9.78 | 9.52 | 9.62 | 9.62 | -0.52% | 294,034 |
| Aug 19, 2026 | 9.77 | 9.79 | 9.55 | 9.67 | 9.67 | - | 72,257 |
| Aug 18, 2026 | 9.71 | 9.79 | 9.50 | 9.67 | 9.67 | 0.62% | 82,791 |
| Aug 17, 2026 | 9.72 | 9.72 | 9.60 | 9.61 | 9.61 | -0.72% | 9,005 |
| Aug 14, 2026 | 9.63 | 9.79 | 9.63 | 9.68 | 9.68 | 0.41% | 6,324 |
| Aug 13, 2026 | 9.41 | 9.64 | 9.41 | 9.64 | 9.64 | 0.10% | 39,148 |
| Aug 12, 2026 | 9.55 | 9.70 | 9.54 | 9.63 | 9.63 | 0.21% | 16,732 |
| Aug 11, 2026 | 9.61 | 9.70 | 9.51 | 9.61 | 9.61 | -0.10% | 11,431 |
| Aug 10, 2026 | 9.64 | 9.77 | 9.50 | 9.62 | 9.62 | -1.43% | 231,414 |
| Aug 7, 2026 | 9.88 | 9.88 | 9.59 | 9.76 | 9.76 | 0.93% | 29,874 |
| Aug 6, 2026 | 9.72 | 10.00 | 9.63 | 9.67 | 9.67 | -1.33% | 44,206 |
| Aug 5, 2026 | 9.95 | 9.95 | 9.76 | 9.80 | 9.80 | -0.10% | 43,345 |
| Aug 4, 2026 | 9.70 | 10.29 | 9.70 | 9.81 | 9.81 | 1.13% | 150,087 |
| Aug 3, 2026 | 9.55 | 9.81 | 9.52 | 9.70 | 9.70 | 3.74% | 54,846 |