Federal Home Loan Mortgage Corporation (FMCKM)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
9.25
+0.10 (1.09%)
Apr 29, 2026, 1:07 PM EST
FMCKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | 100 |
| Apr 27, 2026 | 9.09 | 9.25 | 9.01 | 9.25 | 9.25 | 0.22% | 6,700 |
| Apr 24, 2026 | 9.20 | 9.23 | 8.99 | 9.23 | 9.23 | 1.99% | 9,285 |
| Apr 23, 2026 | 9.29 | 9.29 | 9.05 | 9.05 | 9.05 | -7.84% | 2,050 |
| Apr 21, 2026 | 9.54 | 9.82 | 9.50 | 9.82 | 9.82 | 2.94% | 500 |
| Apr 20, 2026 | 9.85 | 9.85 | 9.54 | 9.54 | 9.54 | -4.50% | 1,300 |
| Apr 17, 2026 | 10.05 | 10.05 | 9.95 | 9.99 | 9.99 | -1.58% | 17,200 |
| Apr 16, 2026 | 10.19 | 10.19 | 10.15 | 10.15 | 10.15 | 2.10% | 300 |
| Apr 15, 2026 | 10.45 | 10.45 | 9.82 | 9.94 | 9.94 | -1.04% | 2,600 |
| Apr 14, 2026 | 9.92 | 10.45 | 9.92 | 10.05 | 10.05 | -1.03% | 3,050 |
| Apr 13, 2026 | 10.03 | 10.26 | 9.79 | 10.15 | 10.15 | -0.98% | 3,050 |
| Apr 10, 2026 | 9.90 | 10.30 | 9.90 | 10.25 | 10.25 | 2.60% | 2,871 |
| Apr 9, 2026 | 9.44 | 9.99 | 9.25 | 9.99 | 9.99 | 5.71% | 22,465 |
| Apr 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | 190 |
| Apr 7, 2026 | 9.45 | 9.50 | 9.00 | 9.00 | 9.00 | -2.70% | 17,272 |
| Apr 2, 2026 | 9.33 | 9.33 | 9.25 | 9.25 | 9.25 | -2.12% | 5,720 |
| Apr 1, 2026 | 9.45 | 9.50 | 9.25 | 9.45 | 9.45 | -1.66% | 1,704 |
| Mar 31, 2026 | 9.29 | 9.61 | 9.29 | 9.61 | 9.61 | 7.49% | 415 |
| Mar 30, 2026 | 8.84 | 9.00 | 8.31 | 8.94 | 8.94 | 1.13% | 2,745 |
| Mar 27, 2026 | 8.50 | 8.84 | 8.50 | 8.84 | 8.84 | -0.79% | 2,908 |
| Mar 26, 2026 | 8.76 | 8.91 | 8.75 | 8.91 | 8.91 | -4.60% | 700 |
| Mar 23, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 3.43% | 215 |
| Mar 20, 2026 | 8.52 | 9.38 | 8.52 | 9.03 | 9.03 | 5.99% | 700 |
| Mar 19, 2026 | 8.00 | 8.52 | 7.84 | 8.52 | 8.52 | 8.67% | 6,230 |
| Mar 18, 2026 | 8.27 | 8.27 | 7.84 | 7.84 | 7.84 | -7.98% | 506 |
| Mar 17, 2026 | 9.02 | 9.02 | 8.52 | 8.52 | 8.52 | -8.09% | 600 |
| Mar 16, 2026 | 9.52 | 9.52 | 9.27 | 9.27 | 9.27 | -5.41% | 439 |
| Mar 13, 2026 | 10.05 | 10.05 | 9.80 | 9.80 | 9.80 | -4.39% | 2,100 |
| Mar 11, 2026 | 9.96 | 10.25 | 9.96 | 10.25 | 10.25 | 5.37% | 1,500 |
| Mar 10, 2026 | 9.66 | 9.73 | 9.66 | 9.73 | 9.73 | 0.50% | 300 |
| Mar 9, 2026 | 9.90 | 10.00 | 9.68 | 9.68 | 9.68 | -9.95% | 4,714 |
| Mar 6, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.38% | 160 |
| Mar 4, 2026 | 10.05 | 10.90 | 9.47 | 10.90 | 10.90 | 4.41% | 28,155 |
| Mar 3, 2026 | 10.07 | 10.45 | 9.85 | 10.44 | 10.44 | -0.67% | 5,105 |
| Mar 2, 2026 | 10.27 | 10.55 | 10.19 | 10.51 | 10.51 | -0.10% | 5,975 |
| Feb 27, 2026 | 10.64 | 10.64 | 10.30 | 10.52 | 10.52 | 0.19% | 668 |
| Feb 26, 2026 | 10.55 | 10.55 | 10.41 | 10.50 | 10.50 | -0.47% | 14,536 |
| Feb 25, 2026 | 10.55 | 10.70 | 10.55 | 10.55 | 10.55 | -1.40% | 1,394 |
| Feb 24, 2026 | 10.55 | 10.70 | 10.55 | 10.70 | 10.70 | 1.42% | 1,053 |
| Feb 23, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 233 |
| Feb 20, 2026 | 10.80 | 10.90 | 10.55 | 10.55 | 10.55 | -2.31% | 673 |
| Feb 19, 2026 | 10.70 | 10.80 | 10.55 | 10.80 | 10.80 | -1.46% | 9,375 |
| Feb 18, 2026 | 10.99 | 10.99 | 10.96 | 10.96 | 10.96 | -1.17% | 1,024 |
| Feb 13, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 2.69% | 115 |
| Feb 12, 2026 | 10.77 | 10.93 | 9.76 | 10.80 | 10.80 | -1.82% | 3,964 |
| Feb 9, 2026 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | 0.90% | 6,250 |
| Feb 6, 2026 | 10.80 | 10.95 | 10.80 | 10.90 | 10.90 | 0.02% | 6,700 |
| Feb 5, 2026 | 10.70 | 10.95 | 10.54 | 10.90 | 10.90 | -0.04% | 315,550 |
| Feb 4, 2026 | 10.22 | 11.11 | 10.14 | 10.90 | 10.90 | 4.05% | 5,670 |
| Feb 3, 2026 | 10.39 | 10.48 | 10.00 | 10.48 | 10.48 | -2.37% | 2,110 |