Federal Home Loan Mortgage Corporation (FMCKK)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
16.00
-0.01 (-0.06%)
Apr 21, 2026, 3:24 PM EST
FMCKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.06% | 1,000 |
| Apr 20, 2026 | 16.04 | 16.39 | 16.01 | 16.01 | 16.01 | 0.06% | 681 |
| Apr 16, 2026 | 16.36 | 16.36 | 16.00 | 16.00 | 16.00 | -1.36% | 400 |
| Apr 10, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 4.65% | 350 |
| Apr 9, 2026 | 15.25 | 15.50 | 15.01 | 15.50 | 15.50 | 4.73% | 2,800 |
| Apr 7, 2026 | 14.22 | 15.00 | 13.50 | 14.80 | 14.80 | -1.33% | 2,604 |
| Mar 31, 2026 | 14.93 | 15.00 | 14.89 | 15.00 | 15.00 | 5.49% | 1,410 |
| Mar 20, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 5.02% | 100 |
| Mar 19, 2026 | 13.60 | 13.99 | 13.54 | 13.54 | 13.54 | -0.07% | 1,599 |
| Mar 18, 2026 | 15.05 | 15.05 | 13.55 | 13.55 | 13.55 | -12.86% | 3,400 |
| Mar 17, 2026 | 16.05 | 16.05 | 15.55 | 15.55 | 15.55 | -6.04% | 2,676 |
| Mar 16, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.49% | 1,475 |
| Mar 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 934 |
| Mar 12, 2026 | 16.81 | 16.81 | 16.80 | 16.80 | 16.80 | -1.81% | 1,100 |
| Mar 6, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.52% | 200 |
| Mar 4, 2026 | 17.36 | 17.36 | 17.11 | 17.20 | 17.20 | -1.99% | 5,385 |
| Feb 27, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.86% | 476 |
| Feb 26, 2026 | 17.50 | 17.50 | 17.34 | 17.40 | 17.40 | -2.20% | 1,590 |
| Feb 25, 2026 | 17.99 | 18.01 | 17.50 | 17.79 | 17.79 | -2.30% | 4,199 |
| Feb 24, 2026 | 18.20 | 18.25 | 18.20 | 18.21 | 18.21 | 0.05% | 6,016 |
| Feb 23, 2026 | 18.30 | 18.39 | 18.20 | 18.20 | 18.20 | -1.05% | 2,647 |
| Feb 20, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.58% | 100 |
| Feb 18, 2026 | 18.25 | 18.50 | 18.02 | 18.50 | 18.50 | 1.31% | 5,000 |
| Feb 17, 2026 | 18.22 | 18.26 | 17.95 | 18.26 | 18.26 | 1.00% | 2,230 |
| Feb 13, 2026 | 18.67 | 18.67 | 18.08 | 18.08 | 18.08 | -2.27% | 1,727 |
| Feb 11, 2026 | 18.09 | 18.50 | 18.09 | 18.50 | 18.50 | 2.21% | 3,614 |
| Feb 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | 1,631 |
| Feb 4, 2026 | 17.96 | 18.40 | 17.96 | 18.40 | 18.40 | 2.76% | 3,313 |
| Feb 3, 2026 | 18.00 | 18.00 | 17.91 | 17.91 | 17.91 | -3.58% | 500 |
| Jan 30, 2026 | 17.20 | 18.57 | 17.20 | 18.57 | 18.57 | 7.34% | 1,050 |
| Jan 29, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 200 |
| Jan 28, 2026 | 17.21 | 17.30 | 17.21 | 17.30 | 17.30 | -2.15% | 2,800 |
| Jan 27, 2026 | 17.71 | 17.85 | 17.68 | 17.68 | 17.68 | -0.17% | 3,776 |
| Jan 26, 2026 | 17.77 | 17.77 | 17.71 | 17.71 | 17.71 | -1.20% | 2,300 |
| Jan 23, 2026 | 18.03 | 18.03 | 17.79 | 17.93 | 17.93 | -2.10% | 11,339 |
| Jan 22, 2026 | 18.25 | 18.41 | 18.25 | 18.31 | 18.31 | 1.44% | 7,612 |
| Jan 21, 2026 | 18.33 | 18.33 | 18.05 | 18.05 | 18.05 | -2.43% | 10,167 |
| Jan 20, 2026 | 18.34 | 18.50 | 18.33 | 18.50 | 18.50 | 0.82% | 7,458 |
| Jan 16, 2026 | 19.04 | 19.04 | 18.35 | 18.35 | 18.35 | -6.14% | 800 |
| Jan 15, 2026 | 18.99 | 19.61 | 18.32 | 19.55 | 19.55 | -5.69% | 6,108 |
| Jan 14, 2026 | 20.90 | 20.90 | 20.73 | 20.73 | 20.73 | -6.44% | 400 |
| Jan 9, 2026 | 20.98 | 22.19 | 20.98 | 22.16 | 22.16 | -0.19% | 1,386 |
| Jan 8, 2026 | 21.50 | 22.25 | 21.50 | 22.20 | 22.20 | 4.96% | 33,130 |
| Jan 7, 2026 | 21.08 | 21.25 | 21.01 | 21.15 | 21.15 | 0.52% | 22,156 |
| Jan 6, 2026 | 22.50 | 22.50 | 21.04 | 21.04 | 21.04 | -5.40% | 2,842 |
| Jan 5, 2026 | 22.00 | 22.24 | 22.00 | 22.24 | 22.24 | -1.11% | 712 |
| Dec 31, 2025 | 22.48 | 22.49 | 22.48 | 22.49 | 22.49 | 0.04% | 3,000 |
| Dec 30, 2025 | 21.50 | 22.48 | 21.50 | 22.48 | 22.48 | -0.04% | 700 |
| Dec 24, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.31% | 100 |
| Dec 23, 2025 | 19.91 | 22.45 | 19.91 | 22.20 | 22.20 | 3.26% | 3,780 |