Federal Home Loan Mortgage Corporation (FMCKP)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
20.24
+0.24 (1.21%)
Jul 16, 2025, 10:14 AM EDT
FMCKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | - | 1.21% | 5,000 |
| Jul 15, 2025 | 19.94 | 20.00 | 19.94 | 20.00 | 20.00 | 2.04% | 800 |
| Jul 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Jul 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Jul 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Jul 9, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Jul 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 10 |
| Jul 7, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Jul 3, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Jul 2, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Jul 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 100 |
| Jun 30, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 0.26% | 2,400 |
| Jun 27, 2025 | 19.58 | 19.70 | 19.55 | 19.55 | 19.55 | -0.51% | 16,575 |
| Jun 26, 2025 | 19.00 | 19.65 | 19.00 | 19.65 | 19.65 | 8.38% | 1,143 |
| Jun 25, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - | - |
| Jun 24, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - | - |
| Jun 23, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - | - |
| Jun 20, 2025 | 18.50 | 18.58 | 18.13 | 18.13 | 18.13 | -4.83% | 510 |
| Jun 18, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Jun 17, 2025 | 19.00 | 19.05 | 18.75 | 19.05 | 19.05 | 2.98% | 3,532 |
| Jun 16, 2025 | 18.21 | 18.80 | 18.21 | 18.50 | 18.50 | 1.59% | 6,700 |
| Jun 13, 2025 | 18.42 | 18.43 | 18.21 | 18.21 | 18.21 | -1.41% | 48,345 |
| Jun 12, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - | - |
| Jun 11, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - | 2 |
| Jun 10, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - | - |
| Jun 9, 2025 | 18.45 | 18.47 | 18.45 | 18.47 | 18.47 | 0.44% | 4,211 |
| Jun 6, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 2.17% | 100 |
| Jun 5, 2025 | 17.98 | 18.00 | 17.98 | 18.00 | 18.00 | -4.31% | 1,303 |
| Jun 4, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - | 1 |
| Jun 3, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -2.54% | 1,371 |
| Jun 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.10% | 137 |
| May 30, 2025 | 19.00 | 19.41 | 19.00 | 19.28 | 19.28 | -1.18% | 5,667 |
| May 29, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - | - |
| May 28, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 4.33% | 165 |
| May 27, 2025 | 18.60 | 19.27 | 18.60 | 18.70 | 18.70 | 1.20% | 8,577 |
| May 23, 2025 | 18.43 | 19.00 | 18.22 | 18.48 | 18.48 | -1.66% | 16,877 |
| May 22, 2025 | 16.75 | 19.36 | 16.50 | 18.79 | 18.79 | 14.15% | 10,385 |
| May 21, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - | - |
| May 20, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - | - |
| May 19, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - | - |
| May 16, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - | - |
| May 15, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - | 20 |
| May 14, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - | 30 |
| May 13, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 2.62% | 329 |
| May 12, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - | - |
| May 9, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.53% | 6,300 |
| May 8, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - | 920 |
| May 7, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - | - |
| May 6, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - | 30 |
| May 5, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - | 50 |