Federal Home Loan Mortgage Corporation (FMCKN)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
11.70
+0.20 (1.74%)
Jul 16, 2025, 11:12 AM EDT
FMCKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | - | 100 |
| Jul 15, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 3.54% | 600 |
| Jul 14, 2025 | 11.00 | 11.30 | 10.91 | 11.30 | 11.30 | -0.44% | 5,500 |
| Jul 11, 2025 | 11.35 | 11.35 | 10.58 | 11.35 | 11.35 | 0.89% | 750 |
| Jul 10, 2025 | 11.00 | 11.28 | 10.90 | 11.25 | 11.25 | 2.27% | 31,400 |
| Jul 9, 2025 | 11.25 | 11.25 | 11.00 | 11.00 | 11.00 | -0.97% | 600 |
| Jul 8, 2025 | 11.35 | 11.35 | 11.11 | 11.11 | 11.11 | -1.26% | 700 |
| Jul 7, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2.29% | 6,350 |
| Jul 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.02% | 104,148 |
| Jul 2, 2025 | 11.00 | 11.00 | 10.51 | 11.00 | 11.00 | - | 187,150 |
| Jul 1, 2025 | 10.92 | 11.00 | 10.92 | 11.00 | 11.00 | -2.22% | 23,101 |
| Jun 30, 2025 | 10.99 | 11.99 | 10.99 | 11.25 | 11.25 | 2.27% | 5,150 |
| Jun 27, 2025 | 10.81 | 11.00 | 10.81 | 11.00 | 11.00 | 1.48% | 2,750 |
| Jun 26, 2025 | 10.75 | 10.85 | 10.60 | 10.84 | 10.84 | 2.36% | 13,700 |
| Jun 25, 2025 | 10.60 | 10.69 | 10.57 | 10.59 | 10.59 | -1.03% | 19,000 |
| Jun 24, 2025 | 10.68 | 10.70 | 10.35 | 10.70 | 10.70 | 0.94% | 36,925 |
| Jun 23, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 20, 2025 | 10.24 | 10.61 | 10.24 | 10.60 | 10.60 | 0.09% | 1,800 |
| Jun 18, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | - |
| Jun 17, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | - |
| Jun 16, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | - |
| Jun 13, 2025 | 10.31 | 10.59 | 10.25 | 10.59 | 10.59 | 0.86% | 4,051 |
| Jun 12, 2025 | 10.55 | 10.55 | 10.33 | 10.50 | 10.50 | - | 11,150 |
| Jun 11, 2025 | 10.30 | 10.50 | 10.18 | 10.50 | 10.50 | -0.47% | 477,128 |
| Jun 10, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Jun 9, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Jun 6, 2025 | 10.34 | 10.55 | 10.34 | 10.55 | 10.55 | 1.34% | 1,000 |
| Jun 5, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Jun 4, 2025 | 10.25 | 10.41 | 10.10 | 10.41 | 10.41 | -0.85% | 1,800 |
| Jun 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | 100 |
| Jun 2, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 52 |
| May 30, 2025 | 10.76 | 10.80 | 10.59 | 10.70 | 10.70 | - | 10,001 |
| May 29, 2025 | 10.63 | 10.70 | 10.58 | 10.70 | 10.70 | -1.83% | 56,600 |
| May 28, 2025 | 11.00 | 11.00 | 10.84 | 10.90 | 10.90 | 3.32% | 36,339 |
| May 27, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.01% | 551 |
| May 23, 2025 | 10.85 | 10.85 | 10.55 | 10.55 | 10.55 | -0.01% | 5,500 |
| May 22, 2025 | 10.45 | 11.00 | 10.43 | 10.55 | 10.55 | 13.69% | 16,350 |
| May 21, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| May 20, 2025 | 9.00 | 9.31 | 9.00 | 9.28 | 9.28 | 0.32% | 1,600 |
| May 19, 2025 | 8.89 | 9.25 | 8.89 | 9.25 | 9.25 | 3.93% | 655 |
| May 16, 2025 | 8.90 | 8.90 | 8.88 | 8.90 | 8.90 | -4.81% | 17,655 |
| May 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| May 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| May 13, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| May 12, 2025 | 9.35 | 9.40 | 9.30 | 9.35 | 9.35 | 1.08% | 2,333 |
| May 9, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| May 8, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| May 7, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| May 6, 2025 | 9.29 | 9.29 | 9.25 | 9.25 | 9.25 | 0.65% | 1,000 |
| May 5, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | - |