OTC Markets OTCQB - Delayed Quote USD
Federal Home Loan Mortgage Corporation (FMCC)
5.50
+0.05
+(0.92%)
At close: May 19 at 3:59:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 5.44 | 5.50 | 5.41 | 5.50 | 5.50 | 765,800 |
| May 16, 2025 | 5.43 | 5.50 | 5.42 | 5.46 | 5.46 | 802,000 |
| May 15, 2025 | 5.37 | 5.50 | 5.36 | 5.43 | 5.43 | 727,600 |
| May 14, 2025 | 5.50 | 5.51 | 5.32 | 5.41 | 5.41 | 779,800 |
| May 13, 2025 | 5.40 | 5.53 | 5.40 | 5.40 | 5.40 | 1,218,800 |
| May 12, 2025 | 5.50 | 5.65 | 5.42 | 5.45 | 5.45 | 2,016,300 |
| May 9, 2025 | 5.44 | 5.47 | 5.27 | 5.38 | 5.38 | 1,077,500 |
| May 8, 2025 | 5.28 | 5.48 | 5.20 | 5.42 | 5.42 | 1,910,000 |
| May 7, 2025 | 5.31 | 5.33 | 5.19 | 5.28 | 5.28 | 1,084,000 |
| May 6, 2025 | 5.17 | 5.28 | 5.17 | 5.27 | 5.27 | 1,066,000 |
| May 5, 2025 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 1,154,900 |
| May 2, 2025 | 5.17 | 5.26 | 5.10 | 5.13 | 5.13 | 1,721,300 |
| May 1, 2025 | 5.18 | 5.34 | 5.10 | 5.17 | 5.17 | 1,230,800 |
| Apr 30, 2025 | 5.20 | 5.20 | 4.99 | 5.18 | 5.18 | 795,100 |
| Apr 29, 2025 | 5.13 | 5.23 | 5.06 | 5.21 | 5.21 | 1,201,000 |
| Apr 28, 2025 | 5.14 | 5.24 | 5.07 | 5.13 | 5.13 | 652,000 |
| Apr 25, 2025 | 5.20 | 5.22 | 5.03 | 5.18 | 5.18 | 952,600 |
| Apr 24, 2025 | 5.34 | 5.35 | 5.15 | 5.28 | 5.28 | 1,079,800 |
| Apr 23, 2025 | 5.31 | 5.40 | 5.27 | 5.27 | 5.27 | 1,444,100 |
| Apr 22, 2025 | 5.02 | 5.18 | 5.01 | 5.17 | 5.17 | 1,110,800 |
| Apr 21, 2025 | 5.20 | 5.20 | 4.89 | 5.05 | 5.05 | 1,343,100 |
| Apr 17, 2025 | 5.18 | 5.26 | 5.05 | 5.18 | 5.18 | 896,600 |
| Apr 16, 2025 | 5.32 | 5.40 | 5.03 | 5.12 | 5.12 | 1,543,000 |
| Apr 15, 2025 | 5.20 | 5.45 | 5.17 | 5.44 | 5.44 | 2,009,600 |
| Apr 14, 2025 | 4.92 | 5.55 | 4.87 | 5.22 | 5.22 | 4,635,200 |
| Apr 11, 2025 | 4.80 | 4.96 | 4.67 | 4.82 | 4.82 | 1,261,500 |
| Apr 10, 2025 | 4.95 | 4.95 | 4.60 | 4.75 | 4.75 | 3,132,300 |
| Apr 9, 2025 | 4.19 | 5.15 | 4.18 | 5.05 | 5.05 | 5,923,400 |
| Apr 8, 2025 | 4.77 | 5.19 | 4.20 | 4.30 | 4.30 | 5,171,900 |
| Apr 7, 2025 | 4.15 | 4.69 | 4.06 | 4.68 | 4.68 | 8,266,200 |
| Apr 4, 2025 | 4.90 | 5.00 | 4.50 | 4.66 | 4.66 | 6,396,700 |
| Apr 3, 2025 | 5.33 | 5.44 | 5.12 | 5.25 | 5.25 | 2,407,200 |
| Apr 2, 2025 | 5.70 | 5.75 | 5.42 | 5.61 | 5.61 | 1,279,500 |
| Apr 1, 2025 | 5.37 | 5.74 | 5.35 | 5.71 | 5.71 | 2,375,900 |
| Mar 31, 2025 | 5.64 | 5.67 | 5.14 | 5.35 | 5.35 | 3,348,000 |
| Mar 28, 2025 | 6.02 | 6.07 | 5.67 | 5.74 | 5.74 | 1,916,200 |
| Mar 27, 2025 | 6.00 | 6.34 | 5.98 | 6.03 | 6.03 | 2,043,900 |
| Mar 26, 2025 | 6.24 | 6.48 | 5.90 | 5.98 | 5.98 | 3,977,300 |
| Mar 25, 2025 | 6.00 | 6.36 | 5.95 | 6.26 | 6.26 | 4,912,700 |
| Mar 24, 2025 | 5.76 | 5.98 | 5.50 | 5.94 | 5.94 | 5,791,700 |
| Mar 21, 2025 | 5.19 | 5.44 | 4.98 | 5.44 | 5.44 | 3,300,300 |
| Mar 20, 2025 | 5.09 | 5.17 | 4.95 | 5.16 | 5.16 | 5,586,300 |
| Mar 19, 2025 | 4.71 | 5.10 | 4.71 | 5.08 | 5.08 | 2,571,300 |
| Mar 18, 2025 | 4.96 | 4.96 | 4.58 | 4.72 | 4.72 | 2,502,900 |
| Mar 17, 2025 | 5.11 | 5.12 | 4.75 | 4.84 | 4.84 | 4,063,100 |
| Mar 14, 2025 | 4.72 | 5.10 | 4.71 | 5.09 | 5.09 | 5,095,700 |
| Mar 13, 2025 | 4.88 | 5.10 | 4.50 | 4.59 | 4.59 | 3,064,200 |
| Mar 12, 2025 | 4.55 | 4.88 | 4.50 | 4.82 | 4.82 | 3,030,800 |
| Mar 11, 2025 | 4.08 | 4.58 | 4.05 | 4.43 | 4.43 | 5,557,600 |
| Mar 10, 2025 | 4.80 | 4.85 | 4.12 | 4.12 | 4.12 | 6,169,000 |
| Mar 7, 2025 | 5.03 | 5.04 | 4.50 | 4.95 | 4.95 | 7,991,100 |
| Mar 6, 2025 | 5.43 | 5.49 | 5.01 | 5.07 | 5.07 | 3,381,500 |
| Mar 5, 2025 | 5.37 | 5.55 | 5.13 | 5.49 | 5.49 | 2,155,500 |
| Mar 4, 2025 | 5.33 | 5.41 | 4.96 | 5.35 | 5.35 | 5,080,400 |
| Mar 3, 2025 | 5.49 | 5.74 | 5.49 | 5.54 | 5.54 | 2,039,400 |
| Feb 28, 2025 | 5.61 | 5.65 | 5.34 | 5.49 | 5.49 | 3,709,500 |
| Feb 27, 2025 | 5.63 | 5.94 | 5.60 | 5.61 | 5.61 | 3,656,800 |
| Feb 26, 2025 | 5.65 | 6.14 | 5.60 | 5.62 | 5.62 | 3,076,700 |
| Feb 25, 2025 | 5.90 | 6.00 | 5.56 | 5.71 | 5.71 | 3,402,400 |
| Feb 24, 2025 | 6.19 | 6.29 | 5.80 | 6.20 | 6.20 | 3,992,700 |
| Feb 21, 2025 | 6.57 | 6.60 | 6.16 | 6.29 | 6.29 | 7,378,900 |
| Feb 20, 2025 | 6.78 | 7.00 | 6.05 | 6.50 | 6.50 | 4,590,900 |
| Feb 19, 2025 | 6.51 | 6.79 | 6.51 | 6.72 | 6.72 | 5,255,100 |
| Feb 18, 2025 | 6.35 | 6.59 | 6.34 | 6.51 | 6.51 | 5,116,500 |
| Feb 14, 2025 | 6.20 | 6.50 | 6.14 | 6.45 | 6.45 | 5,512,400 |
| Feb 13, 2025 | 6.43 | 6.49 | 6.02 | 6.12 | 6.12 | 3,185,000 |
| Feb 12, 2025 | 6.24 | 6.45 | 6.20 | 6.35 | 6.35 | 2,505,100 |
| Feb 11, 2025 | 6.22 | 6.35 | 6.20 | 6.27 | 6.27 | 2,176,300 |
| Feb 10, 2025 | 6.14 | 6.34 | 5.97 | 6.18 | 6.18 | 3,694,100 |
| Feb 7, 2025 | 6.23 | 6.33 | 5.96 | 6.12 | 6.12 | 3,151,700 |
| Feb 6, 2025 | 6.09 | 6.57 | 5.90 | 6.25 | 6.25 | 11,561,800 |
| Feb 5, 2025 | 5.00 | 5.39 | 5.00 | 5.39 | 5.39 | 4,010,900 |
| Feb 4, 2025 | 4.82 | 5.19 | 4.82 | 5.08 | 5.08 | 2,805,300 |
| Feb 3, 2025 | 5.00 | 5.08 | 4.70 | 4.87 | 4.87 | 6,650,300 |
| Jan 31, 2025 | 5.38 | 5.38 | 5.20 | 5.20 | 5.20 | 1,989,000 |
| Jan 30, 2025 | 5.32 | 5.47 | 5.22 | 5.35 | 5.35 | 1,911,900 |
| Jan 29, 2025 | 5.43 | 5.48 | 5.15 | 5.32 | 5.32 | 3,422,800 |
| Jan 28, 2025 | 5.03 | 5.58 | 5.00 | 5.44 | 5.44 | 3,967,200 |
| Jan 27, 2025 | 5.01 | 5.28 | 4.89 | 5.06 | 5.06 | 5,069,800 |
| Jan 24, 2025 | 5.46 | 5.50 | 4.80 | 5.23 | 5.23 | 10,568,300 |
| Jan 23, 2025 | 5.91 | 5.98 | 5.68 | 5.68 | 5.68 | 2,413,500 |
| Jan 22, 2025 | 6.13 | 6.13 | 5.65 | 5.93 | 5.93 | 5,772,400 |
| Jan 21, 2025 | 6.34 | 6.65 | 5.52 | 6.14 | 6.14 | 11,273,900 |
| Jan 17, 2025 | 4.89 | 6.35 | 4.75 | 6.10 | 6.10 | 13,351,200 |
| Jan 16, 2025 | 5.81 | 5.94 | 4.58 | 4.83 | 4.83 | 15,533,300 |
| Jan 15, 2025 | 6.99 | 7.15 | 5.27 | 5.66 | 5.66 | 19,818,800 |
| Jan 14, 2025 | 5.42 | 6.85 | 5.42 | 6.43 | 6.43 | 20,895,200 |
| Jan 13, 2025 | 5.17 | 5.33 | 5.11 | 5.31 | 5.31 | 6,729,100 |
| Jan 10, 2025 | 5.06 | 5.25 | 4.92 | 5.05 | 5.05 | 14,465,700 |
| Jan 8, 2025 | 4.53 | 4.97 | 4.42 | 4.94 | 4.94 | 10,725,500 |
| Jan 7, 2025 | 4.45 | 4.61 | 4.15 | 4.40 | 4.40 | 7,568,000 |
| Jan 6, 2025 | 4.52 | 5.09 | 3.20 | 4.22 | 4.22 | 22,461,000 |
| Jan 3, 2025 | 3.45 | 4.36 | 3.45 | 4.33 | 4.33 | 24,271,700 |
| Jan 2, 2025 | 3.31 | 3.45 | 3.18 | 3.37 | 3.37 | 6,784,400 |
| Dec 31, 2024 | 3.44 | 3.50 | 3.03 | 3.27 | 3.27 | 10,782,300 |
| Dec 30, 2024 | 2.48 | 3.50 | 2.23 | 3.32 | 3.32 | 9,554,200 |
| Dec 27, 2024 | 2.55 | 2.56 | 2.48 | 2.48 | 2.48 | 1,953,600 |
| Dec 26, 2024 | 2.62 | 2.69 | 2.56 | 2.56 | 2.56 | 1,166,500 |
| Dec 24, 2024 | 2.60 | 2.69 | 2.55 | 2.62 | 2.62 | 3,314,800 |
| Dec 23, 2024 | 2.67 | 2.67 | 2.58 | 2.61 | 2.61 | 2,003,500 |
| Dec 20, 2024 | 2.59 | 2.75 | 2.56 | 2.66 | 2.66 | 3,392,500 |
| Dec 19, 2024 | 2.64 | 2.68 | 2.57 | 2.62 | 2.62 | 3,817,900 |
| Dec 18, 2024 | 2.68 | 2.78 | 2.57 | 2.63 | 2.63 | 4,517,700 |
| Dec 17, 2024 | 2.48 | 2.74 | 2.48 | 2.66 | 2.66 | 3,559,600 |
| Dec 16, 2024 | 2.53 | 2.59 | 2.50 | 2.51 | 2.51 | 3,055,300 |
| Dec 13, 2024 | 2.64 | 2.67 | 2.50 | 2.53 | 2.53 | 2,582,500 |
| Dec 12, 2024 | 2.62 | 2.74 | 2.58 | 2.61 | 2.61 | 7,674,800 |
| Dec 11, 2024 | 2.82 | 2.85 | 2.58 | 2.63 | 2.63 | 4,809,200 |
| Dec 10, 2024 | 2.78 | 2.88 | 2.76 | 2.82 | 2.82 | 3,220,800 |
| Dec 9, 2024 | 2.72 | 2.89 | 2.63 | 2.79 | 2.79 | 5,639,200 |
| Dec 6, 2024 | 2.48 | 2.74 | 2.46 | 2.70 | 2.70 | 4,454,600 |
| Dec 5, 2024 | 2.26 | 2.54 | 2.22 | 2.46 | 2.46 | 7,681,500 |
| Dec 4, 2024 | 2.68 | 2.75 | 2.08 | 2.30 | 2.30 | 15,060,500 |
| Dec 3, 2024 | 2.56 | 2.71 | 2.52 | 2.65 | 2.65 | 4,981,900 |
| Dec 2, 2024 | 3.12 | 3.20 | 2.40 | 2.52 | 2.52 | 11,152,200 |
| Nov 29, 2024 | 3.13 | 3.18 | 3.05 | 3.10 | 3.10 | 1,965,200 |
| Nov 27, 2024 | 3.28 | 3.35 | 3.09 | 3.13 | 3.13 | 5,638,600 |
| Nov 26, 2024 | 3.55 | 3.56 | 3.16 | 3.28 | 3.28 | 9,569,100 |
| Nov 25, 2024 | 3.13 | 3.55 | 3.13 | 3.55 | 3.55 | 12,140,300 |
| Nov 22, 2024 | 3.12 | 3.21 | 3.00 | 3.10 | 3.10 | 7,630,300 |
| Nov 21, 2024 | 2.88 | 3.16 | 2.86 | 3.10 | 3.10 | 9,194,800 |
| Nov 20, 2024 | 3.24 | 3.25 | 2.77 | 2.92 | 2.92 | 13,867,600 |
| Nov 19, 2024 | 3.30 | 3.48 | 3.20 | 3.22 | 3.22 | 6,365,500 |
| Nov 18, 2024 | 3.03 | 3.43 | 3.02 | 3.29 | 3.29 | 9,145,000 |
| Nov 15, 2024 | 2.89 | 3.05 | 2.80 | 3.00 | 3.00 | 11,366,100 |
| Nov 14, 2024 | 2.97 | 3.00 | 2.63 | 2.89 | 2.89 | 20,508,700 |
| Nov 13, 2024 | 2.86 | 3.20 | 2.45 | 2.92 | 2.92 | 26,046,900 |
| Nov 12, 2024 | 2.21 | 2.93 | 2.20 | 2.81 | 2.81 | 31,667,800 |
| Nov 11, 2024 | 2.00 | 2.23 | 1.99 | 2.21 | 2.21 | 21,962,000 |
| Nov 8, 2024 | 1.88 | 2.05 | 1.81 | 1.91 | 1.91 | 9,131,000 |
| Nov 7, 2024 | 1.66 | 2.03 | 1.58 | 1.84 | 1.84 | 16,892,800 |
| Nov 6, 2024 | 1.79 | 1.80 | 1.50 | 1.67 | 1.67 | 20,426,700 |
| Nov 5, 2024 | 1.18 | 1.32 | 1.18 | 1.20 | 1.20 | 7,178,800 |
| Nov 4, 2024 | 1.22 | 1.24 | 1.12 | 1.18 | 1.18 | 4,415,100 |
| Nov 1, 2024 | 1.30 | 1.30 | 1.19 | 1.22 | 1.22 | 3,531,600 |
| Oct 31, 2024 | 1.29 | 1.32 | 1.25 | 1.29 | 1.29 | 3,319,800 |
| Oct 30, 2024 | 1.33 | 1.36 | 1.28 | 1.30 | 1.30 | 1,737,300 |
| Oct 29, 2024 | 1.38 | 1.42 | 1.31 | 1.32 | 1.32 | 2,822,300 |
| Oct 28, 2024 | 1.45 | 1.49 | 1.30 | 1.37 | 1.37 | 3,743,000 |
| Oct 25, 2024 | 1.38 | 1.45 | 1.37 | 1.43 | 1.43 | 2,004,000 |
| Oct 24, 2024 | 1.47 | 1.49 | 1.35 | 1.36 | 1.36 | 2,618,800 |
| Oct 23, 2024 | 1.42 | 1.51 | 1.40 | 1.44 | 1.44 | 3,689,100 |
| Oct 22, 2024 | 1.38 | 1.48 | 1.38 | 1.44 | 1.44 | 5,186,100 |
| Oct 21, 2024 | 1.29 | 1.40 | 1.29 | 1.38 | 1.38 | 3,654,600 |
| Oct 18, 2024 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | 1,304,700 |
| Oct 17, 2024 | 1.26 | 1.33 | 1.25 | 1.30 | 1.30 | 1,901,400 |
| Oct 16, 2024 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | 1,199,900 |
| Oct 15, 2024 | 1.25 | 1.29 | 1.22 | 1.24 | 1.24 | 1,633,600 |
| Oct 14, 2024 | 1.15 | 1.30 | 1.15 | 1.27 | 1.27 | 5,042,400 |
| Oct 11, 2024 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 819,800 |
| Oct 10, 2024 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | 1,174,500 |
| Oct 9, 2024 | 1.12 | 1.13 | 1.07 | 1.10 | 1.10 | 840,400 |
| Oct 8, 2024 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | 759,900 |
| Oct 7, 2024 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | 1,259,900 |
| Oct 4, 2024 | 1.13 | 1.15 | 1.08 | 1.12 | 1.12 | 1,459,800 |
| Oct 3, 2024 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 388,500 |
| Oct 2, 2024 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 781,000 |
| Oct 1, 2024 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | 1,057,300 |
| Sep 30, 2024 | 1.17 | 1.19 | 1.10 | 1.15 | 1.15 | 1,362,700 |
| Sep 27, 2024 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | 1,240,700 |
| Sep 26, 2024 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 1,502,800 |
| Sep 25, 2024 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | 600,100 |
| Sep 24, 2024 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 418,400 |
| Sep 23, 2024 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 957,900 |
| Sep 20, 2024 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 502,200 |
| Sep 19, 2024 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | 1,148,500 |
| Sep 18, 2024 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 1,307,200 |
| Sep 17, 2024 | 1.20 | 1.23 | 1.16 | 1.21 | 1.21 | 2,958,600 |
| Sep 16, 2024 | 1.14 | 1.20 | 1.12 | 1.18 | 1.18 | 1,385,200 |
| Sep 13, 2024 | 1.15 | 1.19 | 1.12 | 1.13 | 1.13 | 2,390,200 |
| Sep 12, 2024 | 1.09 | 1.15 | 1.06 | 1.07 | 1.07 | 1,832,700 |
| Sep 11, 2024 | 1.17 | 1.17 | 1.06 | 1.09 | 1.09 | 2,753,900 |
| Sep 10, 2024 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | 525,100 |
| Sep 9, 2024 | 1.13 | 1.21 | 1.13 | 1.20 | 1.20 | 1,158,600 |
| Sep 6, 2024 | 1.14 | 1.17 | 1.11 | 1.14 | 1.14 | 1,050,600 |
| Sep 5, 2024 | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | 372,700 |
| Sep 4, 2024 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | 502,900 |
| Sep 3, 2024 | 1.14 | 1.16 | 1.08 | 1.09 | 1.09 | 667,500 |
| Aug 30, 2024 | 1.12 | 1.17 | 1.12 | 1.13 | 1.13 | 448,100 |
| Aug 29, 2024 | 1.11 | 1.18 | 1.11 | 1.14 | 1.14 | 1,026,500 |
| Aug 28, 2024 | 1.17 | 1.19 | 1.11 | 1.12 | 1.12 | 1,066,200 |
| Aug 27, 2024 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 517,300 |
| Aug 26, 2024 | 1.17 | 1.21 | 1.16 | 1.16 | 1.16 | 740,700 |
| Aug 23, 2024 | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | 519,400 |
| Aug 22, 2024 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | 740,900 |
| Aug 21, 2024 | 1.17 | 1.24 | 1.17 | 1.22 | 1.22 | 1,048,200 |
| Aug 20, 2024 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | 1,078,200 |
| Aug 19, 2024 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 656,800 |
| Aug 16, 2024 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 981,000 |
| Aug 15, 2024 | 1.06 | 1.17 | 1.04 | 1.14 | 1.14 | 1,112,500 |
| Aug 14, 2024 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 929,600 |
| Aug 13, 2024 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | 759,900 |
| Aug 12, 2024 | 1.10 | 1.14 | 1.07 | 1.07 | 1.07 | 617,800 |
| Aug 9, 2024 | 1.07 | 1.11 | 1.05 | 1.09 | 1.09 | 773,700 |
| Aug 8, 2024 | 1.07 | 1.13 | 1.03 | 1.07 | 1.07 | 1,287,300 |
| Aug 7, 2024 | 1.15 | 1.19 | 1.07 | 1.08 | 1.08 | 1,459,200 |
| Aug 6, 2024 | 1.01 | 1.17 | 1.01 | 1.12 | 1.12 | 2,342,200 |
| Aug 5, 2024 | 0.98 | 1.03 | 0.94 | 1.00 | 1.00 | 3,235,100 |
| Aug 2, 2024 | 1.15 | 1.17 | 1.04 | 1.08 | 1.08 | 3,892,200 |
| Aug 1, 2024 | 1.20 | 1.21 | 1.14 | 1.16 | 1.16 | 1,394,300 |
| Jul 31, 2024 | 1.23 | 1.25 | 1.18 | 1.19 | 1.19 | 3,008,500 |
| Jul 30, 2024 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | 1,143,500 |
| Jul 29, 2024 | 1.30 | 1.32 | 1.24 | 1.25 | 1.25 | 1,767,100 |
| Jul 26, 2024 | 1.27 | 1.37 | 1.24 | 1.31 | 1.31 | 2,213,100 |
| Jul 25, 2024 | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | 1,670,300 |
| Jul 24, 2024 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | 703,900 |
| Jul 23, 2024 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | 635,600 |
| Jul 22, 2024 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | 1,923,300 |
| Jul 19, 2024 | 1.39 | 1.39 | 1.29 | 1.31 | 1.31 | 1,118,000 |
| Jul 18, 2024 | 1.37 | 1.41 | 1.32 | 1.39 | 1.39 | 1,456,300 |
| Jul 17, 2024 | 1.42 | 1.44 | 1.36 | 1.37 | 1.37 | 1,531,900 |
| Jul 16, 2024 | 1.39 | 1.47 | 1.39 | 1.42 | 1.42 | 2,121,900 |
| Jul 15, 2024 | 1.33 | 1.45 | 1.32 | 1.40 | 1.40 | 3,476,200 |
| Jul 12, 2024 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 1,402,000 |
| Jul 11, 2024 | 1.26 | 1.30 | 1.23 | 1.27 | 1.27 | 1,638,300 |
| Jul 10, 2024 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | 737,400 |
| Jul 9, 2024 | 1.31 | 1.35 | 1.27 | 1.30 | 1.30 | 2,123,600 |
| Jul 8, 2024 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | 838,000 |
| Jul 5, 2024 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | 803,700 |
| Jul 3, 2024 | 1.31 | 1.36 | 1.25 | 1.36 | 1.36 | 980,200 |
| Jul 2, 2024 | 1.35 | 1.39 | 1.26 | 1.31 | 1.31 | 1,323,200 |
| Jul 1, 2024 | 1.35 | 1.45 | 1.35 | 1.36 | 1.36 | 2,708,100 |
| Jun 28, 2024 | 1.27 | 1.38 | 1.25 | 1.35 | 1.35 | 3,077,800 |
| Jun 27, 2024 | 1.22 | 1.28 | 1.21 | 1.25 | 1.25 | 1,463,900 |
| Jun 26, 2024 | 1.19 | 1.25 | 1.18 | 1.25 | 1.25 | 632,500 |
| Jun 25, 2024 | 1.20 | 1.25 | 1.15 | 1.17 | 1.17 | 1,589,600 |
| Jun 24, 2024 | 1.08 | 1.22 | 1.08 | 1.20 | 1.20 | 1,989,700 |
| Jun 21, 2024 | 1.23 | 1.24 | 0.98 | 1.08 | 1.08 | 6,784,000 |
| Jun 20, 2024 | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | 1,868,400 |
| Jun 18, 2024 | 1.30 | 1.31 | 1.20 | 1.24 | 1.24 | 2,698,200 |
| Jun 17, 2024 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | 1,600,100 |
| Jun 14, 2024 | 1.32 | 1.36 | 1.30 | 1.35 | 1.35 | 2,110,300 |
| Jun 13, 2024 | 1.39 | 1.40 | 1.32 | 1.33 | 1.33 | 4,410,100 |
| Jun 12, 2024 | 1.44 | 1.46 | 1.36 | 1.40 | 1.40 | 3,914,600 |
| Jun 11, 2024 | 1.49 | 1.55 | 1.42 | 1.45 | 1.45 | 1,661,700 |
| Jun 10, 2024 | 1.53 | 1.55 | 1.49 | 1.55 | 1.55 | 1,247,000 |
| Jun 7, 2024 | 1.50 | 1.58 | 1.50 | 1.54 | 1.54 | 2,839,600 |
| Jun 6, 2024 | 1.47 | 1.55 | 1.47 | 1.52 | 1.52 | 2,574,300 |
| Jun 5, 2024 | 1.43 | 1.49 | 1.43 | 1.47 | 1.47 | 3,124,900 |
| Jun 4, 2024 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | 1,630,400 |
| Jun 3, 2024 | 1.39 | 1.48 | 1.39 | 1.45 | 1.45 | 2,576,400 |
| May 31, 2024 | 1.32 | 1.45 | 1.31 | 1.45 | 1.45 | 3,700,800 |
| May 30, 2024 | 1.39 | 1.47 | 1.36 | 1.47 | 1.47 | 1,623,500 |
| May 29, 2024 | 1.38 | 1.41 | 1.36 | 1.36 | 1.36 | 1,148,700 |
| May 28, 2024 | 1.39 | 1.41 | 1.37 | 1.37 | 1.37 | 1,732,300 |
| May 24, 2024 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | 651,400 |
| May 23, 2024 | 1.49 | 1.50 | 1.40 | 1.42 | 1.42 | 1,287,900 |
| May 22, 2024 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | 694,800 |
| May 21, 2024 | 1.55 | 1.60 | 1.47 | 1.48 | 1.48 | 1,724,000 |
| May 20, 2024 | 1.48 | 1.58 | 1.47 | 1.56 | 1.56 | 1,838,600 |
Related Tickers
FNMA Federal National Mortgage Association
6.88
+1.47%
FNMAS Federal National Mortgage Association
12.03
-0.17%
FNMAT Federal National Mortgage Association
10.90
-1.80%
RKT Rocket Companies, Inc.
12.95
-2.19%
COOP Mr. Cooper Group Inc.
129.37
-1.85%
FNMAG Federal National Mortgage Association
18.40
0.00%
UWMC UWM Holdings Corporation
4.2200
-2.54%
FNMAJ Federal National Mortgage Association
9.80
-0.51%
PFSI PennyMac Financial Services, Inc.
100.52
-1.23%
FNMAH Federal National Mortgage Association
8.91
-1.00%