Federal Home Loan Mortgage Corporation (FMCKL)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
11.30
+0.05 (0.44%)
Jul 3, 2025, 12:54 PM EDT
FMCKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | - | 225 |
| Jul 2, 2025 | 11.28 | 11.35 | 11.25 | 11.25 | 11.25 | 1.08% | 26,275 |
| Jul 1, 2025 | 11.10 | 11.13 | 11.10 | 11.13 | 11.13 | 1.18% | 5,178 |
| Jun 30, 2025 | 11.03 | 11.13 | 11.00 | 11.00 | 11.00 | -1.35% | 168,269 |
| Jun 27, 2025 | 10.97 | 11.28 | 10.90 | 11.15 | 11.15 | 2.95% | 6,600 |
| Jun 26, 2025 | 10.65 | 10.95 | 10.65 | 10.83 | 10.83 | 1.69% | 42,532 |
| Jun 25, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Jun 24, 2025 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | 1.43% | 10,840 |
| Jun 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.45% | 495 |
| Jun 20, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 5 |
| Jun 18, 2025 | 10.35 | 10.45 | 10.35 | 10.35 | 10.35 | -2.34% | 15,200 |
| Jun 17, 2025 | 10.35 | 10.60 | 10.35 | 10.60 | 10.60 | 2.79% | 27,365 |
| Jun 16, 2025 | 10.40 | 10.55 | 10.30 | 10.31 | 10.31 | -0.39% | 9,515 |
| Jun 13, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Jun 12, 2025 | 10.72 | 10.72 | 10.35 | 10.35 | 10.35 | -1.43% | 3,410 |
| Jun 11, 2025 | 10.45 | 10.51 | 10.45 | 10.50 | 10.50 | 3.35% | 31,133 |
| Jun 10, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Jun 9, 2025 | 10.29 | 10.29 | 10.16 | 10.16 | 10.16 | -2.31% | 600 |
| Jun 6, 2025 | 10.40 | 10.47 | 10.40 | 10.40 | 10.40 | 2.96% | 2,008 |
| Jun 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 15 |
| Jun 4, 2025 | 10.50 | 10.50 | 9.97 | 10.10 | 10.10 | -7.33% | 3,410 |
| Jun 3, 2025 | 10.93 | 10.93 | 10.90 | 10.90 | 10.90 | -2.85% | 991 |
| Jun 2, 2025 | 10.80 | 11.35 | 10.80 | 11.22 | 11.22 | 2.00% | 10,900 |
| May 30, 2025 | 11.10 | 11.10 | 10.88 | 11.00 | 11.00 | 1.85% | 3,201 |
| May 29, 2025 | 11.00 | 11.00 | 10.75 | 10.80 | 10.80 | 3.55% | 10,000 |
| May 28, 2025 | 11.20 | 11.20 | 10.43 | 10.43 | 10.43 | -1.16% | 15,665 |
| May 27, 2025 | 10.67 | 10.67 | 10.55 | 10.55 | 10.55 | 0.40% | 21,940 |
| May 23, 2025 | 10.69 | 10.69 | 10.51 | 10.51 | 10.51 | -4.45% | 4,261 |
| May 22, 2025 | 10.32 | 11.00 | 10.32 | 11.00 | 11.00 | 17.52% | 30,936 |
| May 21, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | - |
| May 20, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | - |
| May 19, 2025 | 9.49 | 9.49 | 9.05 | 9.36 | 9.36 | - | 2,284 |
| May 16, 2025 | 9.00 | 9.36 | 9.00 | 9.36 | 9.36 | -0.69% | 5,529 |
| May 15, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | - |
| May 14, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | - |
| May 13, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | - |
| May 12, 2025 | 9.30 | 9.43 | 9.26 | 9.43 | 9.43 | 3.01% | 32,499 |
| May 9, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| May 8, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.81% | 100 |
| May 7, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.76% | 155 |
| May 6, 2025 | 9.15 | 9.39 | 9.15 | 9.39 | 9.39 | 2.23% | 255 |
| May 5, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.16% | 118 |
| May 2, 2025 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | 1.66% | 1,900 |
| May 1, 2025 | 8.84 | 9.05 | 8.84 | 9.05 | 9.05 | 0.80% | 1,500 |
| Apr 30, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.24% | 108 |
| Apr 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | 3,000 |
| Apr 28, 2025 | 8.74 | 8.85 | 8.74 | 8.85 | 8.85 | - | 2,336 |
| Apr 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 500 |
| Apr 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 801 |
| Apr 23, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |