Federal Home Loan Mortgage Corporation (FMCKJ)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
11.27
-0.08 (-0.70%)
Apr 30, 2026, 3:57 PM EST
FMCKJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11.44 | 11.46 | 11.23 | 11.25 | 11.25 | -0.88% | 137,257 |
| Apr 29, 2026 | 11.40 | 11.40 | 11.32 | 11.35 | 11.35 | -0.35% | 100,908 |
| Apr 28, 2026 | 11.41 | 11.41 | 11.24 | 11.39 | 11.39 | 1.24% | 108,341 |
| Apr 27, 2026 | 11.45 | 11.57 | 11.17 | 11.25 | 11.25 | 2.46% | 415,127 |
| Apr 24, 2026 | 11.00 | 11.09 | 10.86 | 10.98 | 10.98 | 1.20% | 166,111 |
| Apr 23, 2026 | 11.02 | 11.02 | 10.59 | 10.85 | 10.85 | -2.60% | 273,906 |
| Apr 22, 2026 | 11.46 | 11.57 | 11.14 | 11.14 | 11.14 | -2.28% | 28,924 |
| Apr 21, 2026 | 11.65 | 11.95 | 11.33 | 11.40 | 11.40 | -3.80% | 30,467 |
| Apr 20, 2026 | 11.87 | 12.33 | 11.47 | 11.85 | 11.85 | -4.44% | 330,389 |
| Apr 17, 2026 | 12.00 | 12.43 | 12.00 | 12.40 | 12.40 | 3.33% | 97,730 |
| Apr 16, 2026 | 11.78 | 12.00 | 11.75 | 12.00 | 12.00 | 2.13% | 218,932 |
| Apr 15, 2026 | 12.74 | 12.74 | 11.75 | 11.75 | 11.75 | -4.24% | 118,478 |
| Apr 14, 2026 | 12.40 | 12.74 | 12.27 | 12.27 | 12.27 | -2.31% | 123,120 |
| Apr 13, 2026 | 12.68 | 12.68 | 11.96 | 12.56 | 12.56 | -0.32% | 56,912 |
| Apr 10, 2026 | 12.36 | 12.72 | 11.90 | 12.60 | 12.60 | 2.44% | 192,046 |
| Apr 9, 2026 | 11.18 | 12.30 | 10.97 | 12.30 | 12.30 | 10.02% | 316,878 |
| Apr 8, 2026 | 11.14 | 11.39 | 11.13 | 11.18 | 11.18 | 1.64% | 592,761 |
| Apr 7, 2026 | 11.20 | 11.38 | 10.78 | 11.00 | 11.00 | -2.83% | 641,238 |
| Apr 6, 2026 | 11.52 | 11.52 | 11.20 | 11.32 | 11.32 | -1.48% | 17,115 |
| Apr 2, 2026 | 11.50 | 11.50 | 11.12 | 11.49 | 11.49 | -0.09% | 87,687 |
| Apr 1, 2026 | 11.23 | 11.50 | 11.23 | 11.50 | 11.50 | 1.77% | 136,178 |
| 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 |