OTC Markets OTCQB - Delayed Quote USD

Federal Home Loan Mortgage Corporation (FMCCT)

18.25
-0.05
(-0.25%)
At close: May 9 at 3:54:57 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202517.7518.2517.2518.2518.253,100
May 8, 202518.2718.2718.2718.2718.27-
May 7, 202518.1418.4917.7518.2718.27800
May 6, 202518.5718.5718.3218.5718.57600
May 5, 202517.7517.7517.7517.7517.75-
May 2, 202517.7517.7517.7517.7517.751,200
May 1, 202518.1518.1518.1518.1518.15300
Apr 30, 202517.9717.9717.9717.9717.97200
Apr 29, 202517.5017.5017.5017.5017.50-
Apr 28, 202517.5017.5017.5017.5017.50100
Apr 25, 202516.9016.9016.9016.9016.90100
Apr 24, 202516.8016.8016.7016.7016.70300
Apr 23, 202516.7016.7516.7016.7016.70500
Apr 22, 202516.4016.7516.4016.7516.751,000
Apr 21, 202516.0016.6016.0016.6016.60200
Apr 17, 202516.5416.8016.5416.8016.80600
Apr 16, 202516.5117.0016.5117.0017.00400
Apr 15, 202517.3017.3317.2817.3317.3314,700
Apr 14, 202516.9117.9915.9617.5117.517,200
Apr 11, 202516.3516.3516.3516.3516.35200
Apr 10, 202516.7316.7316.7316.7316.73300
Apr 9, 202515.5016.9015.5016.9016.904,500
Apr 8, 202515.5016.5015.5015.5015.5011,100
Apr 7, 202515.7516.4014.8515.4515.4513,100
Apr 4, 202517.5017.6615.9615.9615.963,600
Apr 3, 202517.7517.7517.7517.7517.75200
Apr 2, 202518.0918.0918.0918.0918.09-
Apr 1, 202518.0918.0918.0918.0918.09100
Mar 31, 202518.8418.8418.8418.8418.84100
Mar 28, 202518.4018.4018.0018.3018.301,100
Mar 27, 202519.3619.3619.2519.3219.32600
Mar 26, 202519.0519.0519.0519.0519.05-
Mar 25, 202518.5719.0518.5719.0519.05300
Mar 24, 202518.1519.3418.1519.3419.342,600
Mar 21, 202518.0618.0618.0618.0618.06-
Mar 20, 202517.9718.0617.9318.0618.061,700
Mar 19, 202517.8418.1517.8018.1518.151,600
Mar 18, 202517.8017.8017.8017.8017.80100
Mar 17, 202517.2517.7917.2517.7917.79600
Mar 14, 202516.6816.6816.6816.6816.68100
Mar 13, 202516.5016.6315.6916.6316.631,300
Mar 12, 202516.3816.3816.3816.3816.38-
Mar 11, 202516.4816.5015.9716.3816.384,800
Mar 10, 202516.6816.6816.6816.6816.68100
Mar 7, 202517.1117.1116.5117.1017.103,200
Mar 6, 202516.9717.4716.9717.4717.471,400
Mar 5, 202516.5617.5916.5617.5917.59300
Mar 4, 202517.7517.7516.2517.3517.3510,200
Mar 3, 202518.2518.2517.7518.1518.151,800
Feb 28, 202518.4118.9918.4118.9918.991,200
Feb 27, 202518.5019.0518.5019.0519.05300
Feb 26, 202519.0019.0019.0019.0019.00600
Feb 25, 202518.6319.0018.5019.0019.0013,200
Feb 24, 202518.5819.0018.5819.0019.001,100
Feb 21, 202519.0819.0819.0819.0819.08-
Feb 20, 202519.0819.0819.0819.0819.08-
Feb 19, 202519.0819.0819.0819.0819.08100
Feb 18, 202519.0019.0919.0019.0919.09700
Feb 14, 202518.7018.7018.7018.7018.70-
Feb 13, 202518.7018.7018.7018.7018.70200
Feb 12, 202519.2419.2419.2419.2419.24-
Feb 11, 202519.2419.2419.2419.2419.24-
Feb 10, 202519.2419.2419.2419.2419.241,200
Feb 7, 202519.1119.1119.1119.1119.11200
Feb 6, 202517.9519.1917.9519.1819.1840,300
Feb 5, 202517.9518.3417.7018.3418.342,300
Feb 4, 202517.2017.9517.1517.9117.914,700
Feb 3, 202517.0517.0517.0017.0017.00500
Jan 31, 202517.2417.2417.0717.2017.205,500
Jan 30, 202517.3717.3717.1717.1717.17500
Jan 29, 202517.7517.7517.0017.5017.5026,600
Jan 28, 202518.4818.4818.4818.4818.48200
Jan 27, 202518.1518.2918.0718.1518.154,400
Jan 24, 202518.4218.4218.0018.2518.254,400
Jan 23, 202518.4118.4118.2518.2518.25700
Jan 22, 202519.1719.1718.6618.6618.662,800
Jan 21, 202519.5519.5519.1719.1719.173,000
Jan 17, 202519.3819.4019.3419.4019.404,400
Jan 16, 202519.1219.3318.8219.3319.332,200
Jan 15, 202519.3719.5019.3719.5019.50900
Jan 14, 202518.8219.3518.8219.3519.35700
Jan 13, 202518.8419.3318.8419.1919.196,000
Jan 10, 202518.7519.3618.7519.2719.27916,200
Jan 8, 202518.9519.3818.9519.3719.37900
Jan 7, 202519.4919.4918.8219.4719.471,600
Jan 6, 202519.5019.5018.8118.9018.901,900
Jan 3, 202518.5019.5018.5019.5019.501,500
Jan 2, 202518.7618.7618.7618.7618.76-
Dec 31, 202418.2118.7618.2118.7618.761,100
Dec 30, 202418.0118.2117.8718.2118.212,200
Dec 27, 202417.7918.2217.7918.2218.223,700
Dec 26, 202417.8217.8217.8217.8217.82100
Dec 24, 202417.7917.7917.7917.7917.79-
Dec 23, 202417.2517.7917.2417.7917.792,500
Dec 20, 202417.6317.6317.5817.5817.58300
Dec 19, 202417.4017.8117.4017.8117.811,800
Dec 18, 202417.8817.8817.8817.8817.88400,000
Dec 17, 202417.2517.7417.2517.7417.7414,500
Dec 16, 202416.8917.7316.8917.7317.73600
Dec 13, 202417.1217.5017.0517.5017.50800
Dec 12, 202416.8517.6216.8517.2517.254,400
Dec 11, 202416.6617.7216.6617.7217.7230,200
Dec 10, 202416.4018.0016.3517.9117.9116,800
Dec 9, 202416.5016.5016.5016.5016.50800
Dec 6, 202415.8016.2515.8016.2516.252,400
Dec 5, 202415.7016.0215.6515.6515.651,800
Dec 4, 202415.7015.8015.5015.8015.8013,800
Dec 3, 202416.0216.0215.5015.7015.707,700
Dec 2, 202416.2016.2015.5015.5015.505,700
Nov 29, 202415.7515.7515.7515.7515.751,700
Nov 27, 202415.9915.9915.8015.8015.803,100
Nov 26, 202415.5015.9915.4015.9915.999,300
Nov 25, 202415.3016.1315.0115.9915.99296,700
Nov 22, 202415.1515.6015.1515.1515.152,100
Nov 21, 202415.0015.1115.0015.1115.111,900
Nov 20, 202415.2515.6214.6814.7114.711,600
Nov 19, 202415.0015.6815.0015.4515.4511,500
Nov 18, 202414.8815.0014.7014.7014.7086,200
Nov 15, 202414.9914.9914.5014.5014.5047,000
Nov 14, 202414.8414.8414.5014.5614.5612,300
Nov 13, 202414.4214.6014.4214.6014.6053,500
Nov 12, 202414.5014.6514.4214.6014.6075,300
Nov 11, 202413.8814.3113.8814.2514.2552,700
Nov 8, 202413.1513.6013.0313.5513.555,900
Nov 7, 202411.2513.5611.2513.3213.3212,500
Nov 6, 202411.0412.3610.0012.3512.3520,900
Nov 5, 20246.867.106.866.966.9663,900
Nov 4, 20246.716.716.506.506.506,500
Nov 1, 20246.806.806.706.706.701,100
Oct 31, 20247.157.157.157.157.15200
Oct 30, 20246.517.566.517.157.15900
Oct 29, 20247.107.257.107.247.242,500
Oct 28, 20247.457.457.197.317.313,700
Oct 25, 20247.607.607.607.607.60200
Oct 24, 20247.487.487.487.487.48100
Oct 23, 20247.457.457.457.457.45-
Oct 22, 20247.217.547.217.457.45260,900
Oct 21, 20247.427.427.427.427.42200
Oct 18, 20247.437.437.437.437.43-
Oct 17, 20247.087.437.057.437.4321,200
Oct 16, 20247.157.157.057.057.057,600
Oct 15, 20246.987.046.987.047.04700
Oct 14, 20246.807.046.807.047.04600
Oct 11, 20246.656.806.656.806.803,400
Oct 10, 20246.206.806.206.556.5524,300
Oct 9, 20246.156.185.956.186.183,300
Oct 8, 20246.156.156.106.106.10500
Oct 7, 20246.046.166.046.146.14402,000
Oct 4, 20246.096.096.096.096.09400
Oct 3, 20246.056.056.056.056.05-
Oct 2, 20245.956.105.956.056.054,800
Oct 1, 20246.216.216.216.216.21-
Sep 30, 20246.216.216.216.216.21-
Sep 27, 20246.206.216.016.216.21600
Sep 26, 20246.076.076.076.076.07-
Sep 25, 20246.136.136.006.076.0718,300
Sep 24, 20246.066.116.006.006.002,800
Sep 23, 20246.046.106.006.106.10159,900
Sep 20, 20245.966.115.966.116.112,000
Sep 19, 20246.106.106.066.066.062,500
Sep 18, 20246.106.106.106.106.10-
Sep 17, 20246.106.106.106.106.10-
Sep 16, 20246.206.206.106.106.10300
Sep 13, 20246.126.166.116.116.114,200
Sep 12, 20246.176.176.006.006.001,700
Sep 11, 20246.256.255.615.905.9013,900
Sep 10, 20246.506.596.506.596.591,200
Sep 9, 20246.256.406.006.316.313,500
Sep 6, 20245.556.255.556.256.256,600
Sep 5, 20245.805.805.555.755.75700
Sep 4, 20245.605.605.605.605.60-
Sep 3, 20245.605.605.605.605.60400
Aug 30, 20245.805.805.805.805.802,600
Aug 29, 20245.805.805.785.805.80500
Aug 28, 20245.805.805.755.805.803,000
Aug 27, 20245.905.975.805.805.802,700
Aug 26, 20245.655.655.655.655.65-
Aug 23, 20245.655.655.655.655.65-
Aug 22, 20245.655.655.655.655.65400
Aug 21, 20245.455.605.445.555.552,800
Aug 20, 20245.255.405.255.405.402,400
Aug 19, 20245.355.445.355.445.44200
Aug 16, 20245.255.445.255.445.444,600
Aug 15, 20245.455.455.355.355.352,000
Aug 14, 20245.615.625.605.615.612,100
Aug 13, 20245.705.905.705.715.71500
Aug 12, 20245.706.015.706.016.011,000
Aug 9, 20245.806.005.806.006.00300
Aug 8, 20245.706.095.706.006.001,700
Aug 7, 20246.006.006.006.006.00200
Aug 6, 20245.515.805.515.805.80900
Aug 5, 20245.115.555.115.555.552,500
Aug 2, 20245.805.805.615.615.61600
Aug 1, 20246.656.655.906.266.261,800
Jul 31, 20246.776.856.686.856.852,300
Jul 30, 20246.776.776.776.776.773,500
Jul 29, 20247.007.007.007.007.00-
Jul 26, 20247.007.007.007.007.00-
Jul 25, 20247.107.107.007.007.00900
Jul 24, 20247.307.307.307.307.30100
Jul 23, 20247.707.707.307.307.305,300
Jul 22, 20247.347.507.057.507.50300
Jul 19, 20247.887.887.887.887.88-
Jul 18, 20247.887.887.887.887.88-
Jul 17, 20247.887.887.887.887.88700
Jul 16, 20247.967.987.497.987.98600
Jul 15, 20247.997.997.997.997.99100
Jul 12, 20247.087.107.027.027.022,300
Jul 11, 20247.087.087.087.087.08600
Jul 10, 20247.707.707.707.707.70-
Jul 9, 20247.707.707.707.707.70600
Jul 8, 20247.707.707.707.707.70700
Jul 5, 20247.207.807.127.707.701,400
Jul 3, 20247.617.617.617.617.61500
Jul 2, 20247.577.577.577.577.57100
Jul 1, 20247.407.557.057.557.559,400
Jun 28, 20247.157.157.077.077.071,000
Jun 27, 20247.007.007.007.007.00-
Jun 26, 20246.857.006.837.007.002,300
Jun 25, 20247.007.007.007.007.00200
Jun 24, 20246.886.886.886.886.88-
Jun 21, 20246.886.886.706.886.884,800
Jun 20, 20247.007.007.007.007.00100
Jun 18, 20247.167.166.906.906.901,100
Jun 17, 20247.297.297.157.157.15900
Jun 14, 20247.407.407.407.407.40-
Jun 13, 20247.407.407.407.407.40-
Jun 12, 20247.207.407.057.407.404,800
Jun 11, 20247.307.317.307.317.311,000
Jun 10, 20247.107.107.107.107.10-
Jun 7, 20247.197.197.107.107.101,100
Jun 6, 20247.087.507.087.507.50200
Jun 5, 20247.307.307.307.307.30-
Jun 4, 20247.207.307.207.307.306,400
Jun 3, 20247.367.407.137.337.331,400
May 31, 20247.287.287.287.287.28300
May 30, 20247.287.287.287.287.28100
May 29, 20247.207.287.207.287.282,800
May 28, 20247.167.207.167.207.202,000
May 24, 20247.117.207.007.007.009,000
May 23, 20247.097.107.087.107.102,700
May 22, 20246.997.006.987.007.003,200
May 21, 20246.936.996.886.886.8810,300
May 20, 20246.316.926.316.926.9229,800
May 17, 20246.316.606.316.376.373,100
May 16, 20246.306.606.306.456.456,700
May 15, 20246.406.406.406.406.40-
May 14, 20246.406.406.406.406.40-
May 13, 20246.356.406.356.406.403,000
May 10, 20246.386.386.386.386.38100

Related Tickers

FNMAJ Federal National Mortgage Association
10.15
0.00%
 
FNMAS Federal National Mortgage Association
12.20
-0.08%
 
COOP Mr. Cooper Group Inc.
114.50
-3.77%
 
UWMC UWM Holdings Corporation
4.2300
+0.48%
 
RKT Rocket Companies, Inc.
11.11
-4.64%
 
FNMA Federal National Mortgage Association
6.59
-1.20%