Advertisement
Advertisement
U.S. markets open in 5 hours 55 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Federal Home Loan Mortgage Corporation (FMCC)

Other OTC - Other OTC Delayed Price. Currency in USD
0.4250-0.0100 (-2.30%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.44000.45000.42000.43000.43001,631,700
Nov 28, 20220.44000.44000.43000.44000.44001,231,800
Nov 25, 20220.43000.45000.42000.43000.43001,345,400
Nov 23, 20220.45000.46000.43000.43000.43003,085,200
Nov 22, 20220.46000.48000.45000.46000.4600843,000
Nov 21, 20220.48000.50000.47000.47000.4700843,600
Nov 18, 20220.50000.50000.47000.49000.4900655,300
Nov 17, 20220.48000.49000.47000.48000.4800784,900
Nov 16, 20220.49000.49000.48000.48000.4800754,400
Nov 15, 20220.48000.50000.48000.49000.4900978,200
Nov 14, 20220.50000.50000.48000.49000.4900281,200
Nov 11, 20220.50000.50000.48000.49000.4900456,200
Nov 10, 20220.48000.50000.47000.49000.4900643,900
Nov 09, 20220.48000.50000.46000.48000.48001,029,300
Nov 08, 20220.49000.51000.48000.49000.4900697,600
Nov 07, 20220.49000.53000.48000.49000.4900709,300
Nov 04, 20220.51000.51000.48000.49000.49002,383,700
Nov 03, 20220.50000.51000.49000.50000.50009,975,000
Nov 02, 20220.52000.54000.50000.50000.5000891,600
Nov 01, 20220.51000.53000.50000.52000.5200963,100
Oct 31, 20220.51000.53000.51000.52000.5200991,600
Oct 28, 20220.51000.53000.51000.52000.5200671,800
Oct 27, 20220.52000.52000.51000.51000.5100234,300
Oct 26, 20220.52000.53000.50000.52000.5200337,700
Oct 25, 20220.50000.53000.50000.52000.5200331,800
Oct 24, 20220.50000.52000.50000.51000.5100358,100
Oct 21, 20220.52000.52000.50000.51000.5100483,600
Oct 20, 20220.52000.52000.50000.51000.5100213,100
Oct 19, 20220.52000.52000.50000.52000.5200374,000
Oct 18, 20220.52000.52000.51000.52000.5200375,900
Oct 17, 20220.50000.52000.49000.52000.5200511,500
Oct 14, 20220.52000.53000.48000.50000.50001,176,800
Oct 13, 20220.52000.53000.50000.51000.5100783,500
Oct 12, 20220.52000.53000.50000.52000.52001,822,300
Oct 11, 20220.53000.53000.51000.52000.52001,403,000
Oct 10, 20220.52000.53000.51000.53000.53001,002,000
Oct 07, 20220.52000.53000.51000.52000.52001,174,500
Oct 06, 20220.52000.54000.51000.52000.5200607,900
Oct 05, 20220.52000.54000.52000.52000.5200410,900
Oct 04, 20220.51000.54000.51000.53000.5300589,200
Oct 03, 20220.53000.55000.52000.53000.53001,458,100
Sep 30, 20220.52000.54000.52000.52000.5200791,800
Sep 29, 20220.54000.55000.52000.52000.52002,716,100
Sep 28, 20220.56000.56000.53000.54000.5400957,600
Sep 27, 20220.55000.58000.53000.55000.5500759,000
Sep 26, 20220.55000.58000.53000.55000.5500809,900
Sep 23, 20220.57000.58000.52000.54000.54001,851,600
Sep 22, 20220.59000.59000.56000.57000.57001,161,100
Sep 21, 20220.58000.59000.56000.58000.5800974,000
Sep 20, 20220.58000.59000.57000.58000.5800779,200
Sep 19, 20220.58000.58000.57000.58000.5800638,600
Sep 16, 20220.59000.59000.57000.58000.58001,223,400
Sep 15, 20220.58000.59000.57000.58000.5800835,000
Sep 14, 20220.57000.59000.55000.58000.58001,627,700
Sep 13, 20220.57000.58000.55000.57000.5700829,700
Sep 12, 20220.57000.59000.55000.57000.57001,115,900
Sep 09, 20220.58000.59000.56000.56000.56001,427,800
Sep 08, 20220.54000.57000.54000.56000.5600981,800
Sep 07, 20220.52000.57000.52000.54000.54001,029,700
Sep 06, 20220.51000.54000.51000.53000.5300635,000
Sep 02, 20220.53000.54000.52000.52000.5200659,300
Sep 01, 20220.52000.53000.50000.52000.52001,584,100
Aug 31, 20220.53000.55000.50000.52000.52001,959,100
Aug 30, 20220.56000.56000.52000.53000.53001,677,300
Aug 29, 20220.55000.58000.55000.56000.56001,363,600
Aug 26, 20220.56000.58000.56000.57000.5700997,600
Aug 25, 20220.53000.57000.53000.56000.5600827,700
Aug 24, 20220.56000.56000.52000.53000.53004,662,300
Aug 23, 20220.55000.58000.55000.55000.55001,636,900
Aug 22, 20220.56000.59000.55000.56000.56001,565,600
Aug 19, 20220.60000.61000.57000.58000.58001,307,800
Aug 18, 20220.61000.62000.60000.60000.6000623,700
Aug 17, 20220.62000.62000.59000.61000.6100790,100
Aug 16, 20220.62000.63000.61000.62000.6200508,700
Aug 15, 20220.64000.64000.62000.62000.6200342,900
Aug 12, 20220.64000.64000.63000.64000.6400438,600
Aug 11, 20220.63000.65000.61000.63000.6300449,300
Aug 10, 20220.61000.64000.61000.63000.6300724,400
Aug 09, 20220.64000.65000.61000.61000.6100551,100
Aug 08, 20220.63000.64000.60000.63000.6300826,300
Aug 05, 20220.58000.62000.58000.61000.6100597,800
Aug 04, 20220.58000.59000.57000.58000.5800588,200
Aug 03, 20220.57000.59000.57000.59000.5900402,300
Aug 02, 20220.58000.61000.57000.58000.5800681,600
Aug 01, 20220.59000.60000.57000.59000.5900650,800
Jul 29, 20220.56000.62000.55000.55000.55001,357,700
Jul 28, 20220.57000.58000.54000.56000.56001,218,200
Jul 27, 20220.59000.59000.53000.57000.57001,197,700
Jul 26, 20220.60000.61000.58000.58000.5800367,900
Jul 25, 20220.61000.61000.60000.60000.6000737,600
Jul 22, 20220.63000.63000.59000.61000.6100788,200
Jul 21, 20220.66000.66000.62000.63000.6300855,200
Jul 20, 20220.65000.66000.63000.64000.6400440,200
Jul 19, 20220.69000.71000.60000.64000.64002,063,800
Jul 18, 20220.66000.70000.65000.69000.69001,785,500
Jul 15, 20220.60000.74000.60000.65000.65004,555,500
Jul 14, 20220.47000.61000.46000.61000.61003,917,200
Jul 13, 20220.45000.47000.44000.47000.47001,697,300
Jul 12, 20220.44000.45000.42000.44000.44002,803,400
Jul 11, 20220.45000.45000.43000.44000.44008,160,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement