OTC Markets OTCQB - Delayed Quote USD

Federal Home Loan Mortgage Corporation (FMCCM)

Compare
16.35 0.00 (0.00%)
At close: December 20 at 10:24:01 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 16.35 16.35 16.35 16.35 16.35 2,300
Dec 19, 2024 16.35 16.35 16.11 16.11 16.11 8,900
Dec 18, 2024 16.50 16.50 16.50 16.50 16.50 -
Dec 17, 2024 16.50 16.50 16.50 16.50 16.50 -
Dec 16, 2024 16.50 16.50 16.50 16.50 16.50 -
Dec 13, 2024 16.50 16.50 16.02 16.50 16.50 4,200
Dec 12, 2024 16.65 17.49 16.50 17.49 17.49 2,200
Dec 11, 2024 16.50 17.50 16.50 16.65 16.65 8,600
Dec 10, 2024 15.24 17.21 15.03 17.19 17.19 22,900
Dec 9, 2024 15.34 15.34 15.34 15.34 15.34 -
Dec 6, 2024 15.00 15.34 15.00 15.34 15.34 2,100
Dec 5, 2024 14.98 15.00 14.81 15.00 15.00 3,700
Dec 4, 2024 14.76 14.76 14.76 14.76 14.76 -
Dec 3, 2024 14.80 14.80 14.76 14.76 14.76 1,300
Dec 2, 2024 16.53 16.53 14.77 14.77 14.77 10,100
Nov 29, 2024 15.75 16.68 15.75 15.90 15.90 5,700
Nov 27, 2024 15.50 15.72 15.50 15.72 15.72 2,500
Nov 26, 2024 14.96 16.09 14.96 16.00 16.00 14,700
Nov 25, 2024 14.99 16.10 14.20 15.99 15.99 622,200
Nov 22, 2024 15.00 15.76 14.99 14.99 14.99 10,200
Nov 21, 2024 15.00 16.09 15.00 15.09 15.09 4,700
Nov 20, 2024 15.23 15.94 14.07 15.00 15.00 41,200
Nov 19, 2024 14.00 16.96 14.00 15.32 15.32 7,500
Nov 18, 2024 13.77 14.61 13.77 14.40 14.40 7,400
Nov 15, 2024 13.51 14.10 13.51 14.07 14.07 10,600
Nov 14, 2024 14.14 14.14 13.10 13.10 13.10 2,700
Nov 13, 2024 14.61 14.61 14.20 14.57 14.57 3,900
Nov 12, 2024 14.00 14.22 13.91 14.00 14.00 5,200
Nov 11, 2024 13.00 13.96 12.85 13.96 13.96 3,200
Nov 8, 2024 12.77 13.01 12.68 13.01 13.01 15,600
Nov 7, 2024 14.00 14.00 12.01 12.80 12.80 21,100
Nov 6, 2024 9.10 13.87 9.10 12.81 12.81 56,700
Nov 5, 2024 6.78 7.00 6.78 7.00 7.00 7,000
Nov 4, 2024 6.33 6.54 6.33 6.54 6.54 1,100
Nov 1, 2024 6.28 6.76 6.23 6.55 6.55 4,400
Oct 31, 2024 6.45 6.50 6.25 6.34 6.34 3,800
Oct 30, 2024 7.02 7.02 7.02 7.02 7.02 -
Oct 29, 2024 6.56 7.09 6.54 7.02 7.02 5,500
Oct 28, 2024 6.64 7.00 6.40 6.85 6.85 12,500
Oct 25, 2024 7.43 7.43 7.43 7.43 7.43 -
Oct 24, 2024 7.43 7.43 7.43 7.43 7.43 -
Oct 23, 2024 7.43 7.43 7.43 7.43 7.43 -
Oct 22, 2024 7.43 7.43 7.43 7.43 7.43 100
Oct 21, 2024 6.84 7.25 6.84 7.25 7.25 400
Oct 18, 2024 6.91 6.91 6.91 6.91 6.91 -
Oct 17, 2024 6.91 6.91 6.91 6.91 6.91 -
Oct 16, 2024 6.91 6.91 6.91 6.91 6.91 100
Oct 15, 2024 6.35 6.96 6.26 6.47 6.47 3,100
Oct 14, 2024 6.04 6.53 6.04 6.53 6.53 5,900
Oct 11, 2024 6.04 6.20 5.78 6.20 6.20 37,700
Oct 10, 2024 6.01 6.04 5.98 6.04 6.04 3,000
Oct 9, 2024 5.88 5.88 5.88 5.88 5.88 -
Oct 8, 2024 5.88 5.88 5.88 5.88 5.88 -
Oct 7, 2024 5.75 6.00 5.64 5.88 5.88 2,300
Oct 4, 2024 5.90 6.01 5.90 6.00 6.00 1,300
Oct 3, 2024 5.50 5.50 5.50 5.50 5.50 200
Oct 2, 2024 6.00 6.00 5.75 5.97 5.97 1,300
Oct 1, 2024 6.04 6.04 6.04 6.04 6.04 100
Sep 30, 2024 6.04 6.04 6.04 6.04 6.04 100
Sep 27, 2024 5.79 6.04 5.50 6.04 6.04 1,600
Sep 26, 2024 6.00 6.00 6.00 6.00 6.00 -
Sep 25, 2024 6.05 6.05 5.96 6.00 6.00 8,200
Sep 24, 2024 5.85 5.85 5.85 5.85 5.85 1,000
Sep 23, 2024 5.90 5.90 5.70 5.90 5.90 5,900
Sep 20, 2024 5.90 5.90 5.90 5.90 5.90 -
Sep 19, 2024 5.83 5.90 5.83 5.90 5.90 300
Sep 18, 2024 6.33 6.33 6.33 6.33 6.33 -
Sep 17, 2024 6.33 6.33 6.33 6.33 6.33 -
Sep 16, 2024 6.33 6.33 6.33 6.33 6.33 -
Sep 13, 2024 6.33 6.33 6.33 6.33 6.33 -
Sep 12, 2024 6.33 6.33 6.33 6.33 6.33 -
Sep 11, 2024 6.33 6.33 6.33 6.33 6.33 -
Sep 10, 2024 6.33 6.33 6.33 6.33 6.33 100
Sep 9, 2024 5.96 6.22 5.96 6.22 6.22 200
Sep 6, 2024 6.00 6.00 5.88 6.00 6.00 400
Sep 5, 2024 5.39 5.39 5.27 5.29 5.29 800
Sep 4, 2024 5.47 5.52 5.24 5.52 5.52 9,300
Sep 3, 2024 5.50 5.50 5.50 5.50 5.50 -
Aug 30, 2024 5.50 5.50 5.34 5.50 5.50 7,700
Aug 29, 2024 5.53 5.53 5.53 5.53 5.53 -
Aug 28, 2024 5.53 5.56 5.37 5.53 5.53 2,400
Aug 27, 2024 5.65 5.65 5.65 5.65 5.65 -
Aug 26, 2024 5.65 5.65 5.65 5.65 5.65 -
Aug 23, 2024 5.65 5.65 5.65 5.65 5.65 -
Aug 22, 2024 5.25 5.65 5.25 5.65 5.65 1,000
Aug 21, 2024 5.25 5.78 5.25 5.28 5.28 7,500
Aug 20, 2024 5.25 5.25 5.25 5.25 5.25 100
Aug 19, 2024 5.15 5.15 5.15 5.15 5.15 100
Aug 16, 2024 5.14 5.14 4.90 5.00 5.00 3,100
Aug 15, 2024 5.35 5.35 5.25 5.25 5.25 900
Aug 14, 2024 5.63 5.63 5.63 5.63 5.63 -
Aug 13, 2024 5.63 5.63 5.63 5.63 5.63 -
Aug 12, 2024 5.63 5.63 5.63 5.63 5.63 100
Aug 9, 2024 5.70 5.70 5.70 5.70 5.70 -
Aug 8, 2024 5.48 6.00 5.44 5.70 5.70 9,700
Aug 7, 2024 5.63 5.65 5.50 5.65 5.65 900
Aug 6, 2024 6.07 6.07 5.32 5.58 5.58 1,200
Aug 5, 2024 5.61 5.61 4.70 5.51 5.51 9,000
Aug 2, 2024 6.51 6.51 5.30 5.40 5.40 4,500
Aug 1, 2024 6.98 6.98 6.00 6.30 6.30 8,500
Jul 31, 2024 6.36 6.36 6.30 6.30 6.30 2,400
Jul 30, 2024 7.59 7.59 7.59 7.59 7.59 -
Jul 29, 2024 7.59 7.59 7.59 7.59 7.59 -
Jul 26, 2024 7.59 7.59 7.59 7.59 7.59 100
Jul 25, 2024 7.00 7.28 6.75 6.75 6.75 4,000
Jul 24, 2024 7.68 7.68 7.68 7.68 7.68 -
Jul 23, 2024 7.68 7.68 7.68 7.68 7.68 -
Jul 22, 2024 6.76 7.68 6.22 7.68 7.68 4,300
Jul 19, 2024 7.73 7.73 7.73 7.73 7.73 -
Jul 18, 2024 7.73 7.73 7.73 7.73 7.73 -
Jul 17, 2024 7.73 7.73 7.73 7.73 7.73 -
Jul 16, 2024 7.73 7.73 7.73 7.73 7.73 -
Jul 15, 2024 7.38 7.75 7.24 7.73 7.73 15,100
Jul 12, 2024 7.05 7.39 7.05 7.39 7.39 2,700
Jul 11, 2024 6.57 7.04 6.55 7.04 7.04 3,200
Jul 10, 2024 7.39 7.39 7.39 7.39 7.39 -
Jul 9, 2024 7.39 7.39 7.39 7.39 7.39 -
Jul 8, 2024 7.39 7.39 7.39 7.39 7.39 100
Jul 5, 2024 7.35 7.35 7.35 7.35 7.35 100
Jul 3, 2024 7.38 7.38 7.38 7.38 7.38 -
Jul 2, 2024 7.00 7.38 6.90 7.38 7.38 2,700
Jul 1, 2024 6.99 7.00 6.99 6.99 6.99 2,000
Jun 28, 2024 6.77 6.99 6.69 6.99 6.99 3,800
Jun 27, 2024 6.93 6.93 6.93 6.93 6.93 -
Jun 26, 2024 6.43 6.93 6.36 6.93 6.93 6,000
Jun 25, 2024 6.41 6.64 6.41 6.64 6.64 200
Jun 24, 2024 6.63 6.63 6.63 6.63 6.63 -
Jun 21, 2024 6.48 6.63 6.48 6.63 6.63 200
Jun 20, 2024 6.70 6.70 6.70 6.70 6.70 2,300
Jun 18, 2024 6.95 6.95 6.57 6.81 6.81 400
Jun 17, 2024 6.99 6.99 6.99 6.99 6.99 -
Jun 14, 2024 6.99 6.99 6.99 6.99 6.99 -
Jun 13, 2024 6.99 6.99 6.99 6.99 6.99 -
Jun 12, 2024 6.76 6.99 6.58 6.99 6.99 5,300
Jun 11, 2024 6.98 6.98 6.98 6.98 6.98 -
Jun 10, 2024 6.98 6.98 6.98 6.98 6.98 -
Jun 7, 2024 6.98 6.98 6.98 6.98 6.98 1,100
Jun 6, 2024 6.86 6.98 6.73 6.98 6.98 800
Jun 5, 2024 6.88 6.88 6.88 6.88 6.88 -
Jun 4, 2024 6.77 6.88 6.77 6.88 6.88 400
Jun 3, 2024 6.77 6.77 6.77 6.77 6.77 -
May 31, 2024 6.76 6.93 6.67 6.77 6.77 1,900
May 30, 2024 6.84 6.84 6.84 6.84 6.84 1,000
May 29, 2024 6.66 6.84 6.66 6.84 6.84 3,000
May 28, 2024 6.55 6.64 6.55 6.60 6.60 5,000
May 24, 2024 6.45 6.48 6.45 6.48 6.48 900
May 23, 2024 6.26 6.40 6.26 6.40 6.40 3,400
May 22, 2024 6.20 6.20 6.20 6.20 6.20 -
May 21, 2024 6.25 6.39 6.18 6.20 6.20 2,700
May 20, 2024 5.98 6.36 5.85 6.36 6.36 5,300
May 17, 2024 5.95 6.00 5.89 5.90 5.90 5,000
May 16, 2024 5.93 5.93 5.39 5.93 5.93 600
May 15, 2024 5.36 5.83 5.36 5.83 5.83 600
May 14, 2024 5.83 5.83 5.83 5.83 5.83 -
May 13, 2024 5.48 5.83 5.48 5.83 5.83 1,200
May 10, 2024 5.70 5.70 5.70 5.70 5.70 2,300
May 9, 2024 5.65 5.70 5.65 5.68 5.68 400
May 8, 2024 5.66 5.70 5.56 5.70 5.70 5,800
May 7, 2024 5.80 5.80 5.48 5.70 5.70 13,600
May 6, 2024 5.64 5.65 5.64 5.65 5.65 2,000
May 3, 2024 5.61 5.61 5.61 5.61 5.61 -
May 2, 2024 5.60 5.63 5.60 5.61 5.61 3,100
May 1, 2024 5.50 5.50 5.50 5.50 5.50 -
Apr 30, 2024 5.50 5.50 5.50 5.50 5.50 -
Apr 29, 2024 5.57 5.58 5.50 5.50 5.50 2,100
Apr 26, 2024 5.65 5.68 5.65 5.65 5.65 27,500
Apr 25, 2024 5.70 5.70 5.70 5.70 5.70 -
Apr 24, 2024 5.23 5.70 5.23 5.70 5.70 1,500
Apr 23, 2024 5.25 5.78 5.25 5.60 5.60 23,900
Apr 22, 2024 5.70 5.70 5.70 5.70 5.70 -
Apr 19, 2024 5.70 5.70 5.70 5.70 5.70 -
Apr 18, 2024 5.70 5.70 5.70 5.70 5.70 -
Apr 17, 2024 5.70 5.70 5.70 5.70 5.70 -
Apr 16, 2024 5.70 5.70 5.70 5.70 5.70 -
Apr 15, 2024 5.70 5.70 5.70 5.70 5.70 -
Apr 12, 2024 5.70 5.70 5.70 5.70 5.70 -
Apr 11, 2024 5.70 5.70 5.70 5.70 5.70 100
Apr 10, 2024 5.40 5.40 5.40 5.40 5.40 -
Apr 9, 2024 5.31 5.40 5.31 5.40 5.40 2,700
Apr 8, 2024 5.36 5.69 5.25 5.69 5.69 6,400
Apr 5, 2024 5.56 5.70 5.38 5.70 5.70 400
Apr 4, 2024 5.78 5.78 5.78 5.78 5.78 -
Apr 3, 2024 5.30 5.78 5.30 5.78 5.78 1,100
Apr 2, 2024 5.75 5.75 5.75 5.75 5.75 -
Apr 1, 2024 5.75 5.75 5.75 5.75 5.75 200
Mar 28, 2024 5.50 5.50 5.50 5.50 5.50 -
Mar 27, 2024 5.50 5.50 5.50 5.50 5.50 -
Mar 26, 2024 5.57 5.69 5.50 5.50 5.50 3,500
Mar 25, 2024 5.97 5.97 5.97 5.97 5.97 200
Mar 22, 2024 6.00 6.00 6.00 6.00 6.00 100
Mar 21, 2024 5.50 5.85 5.50 5.85 5.85 1,100
Mar 20, 2024 5.61 5.72 5.61 5.65 5.65 4,000
Mar 19, 2024 5.20 5.20 5.20 5.20 5.20 -
Mar 18, 2024 5.20 5.20 5.20 5.20 5.20 400
Mar 15, 2024 5.43 5.58 5.43 5.58 5.58 400
Mar 14, 2024 5.99 5.99 5.13 5.13 5.13 800
Mar 13, 2024 5.50 5.75 5.50 5.75 5.75 6,700
Mar 12, 2024 5.73 5.73 5.73 5.73 5.73 -
Mar 11, 2024 5.70 5.73 5.70 5.73 5.73 2,100
Mar 8, 2024 5.49 5.73 5.49 5.70 5.70 2,500
Mar 7, 2024 5.39 5.49 5.39 5.47 5.47 1,100
Mar 6, 2024 5.40 5.49 5.40 5.49 5.49 300
Mar 5, 2024 5.25 5.50 5.01 5.49 5.49 6,700
Mar 4, 2024 5.08 5.50 4.98 5.00 5.00 19,200
Mar 1, 2024 5.20 5.30 5.06 5.30 5.30 1,300
Feb 29, 2024 5.09 5.33 5.09 5.33 5.33 400
Feb 28, 2024 5.35 5.35 5.35 5.35 5.35 100
Feb 27, 2024 5.03 5.35 4.99 5.35 5.35 5,100
Feb 26, 2024 5.06 5.45 5.03 5.17 5.17 2,100
Feb 23, 2024 5.05 5.05 5.05 5.05 5.05 100
Feb 22, 2024 5.03 5.04 5.03 5.04 5.04 400
Feb 21, 2024 4.89 5.03 4.89 5.03 5.03 1,000
Feb 20, 2024 4.89 5.07 4.89 5.03 5.03 2,400
Feb 16, 2024 4.87 5.25 4.87 5.25 5.25 6,200
Feb 15, 2024 5.07 5.20 5.07 5.20 5.20 200
Feb 14, 2024 5.44 5.44 5.44 5.44 5.44 100
Feb 13, 2024 5.03 5.45 4.93 4.97 4.97 14,800
Feb 12, 2024 5.05 5.05 5.05 5.05 5.05 -
Feb 9, 2024 4.92 5.05 4.89 5.05 5.05 1,500
Feb 8, 2024 4.96 5.17 4.93 5.06 5.06 3,800
Feb 7, 2024 5.15 5.15 5.00 5.00 5.00 1,500
Feb 6, 2024 5.25 5.40 5.18 5.40 5.40 4,200
Feb 5, 2024 5.38 5.59 5.10 5.23 5.23 3,200
Feb 2, 2024 5.39 5.60 5.31 5.60 5.60 1,000
Feb 1, 2024 5.46 5.60 5.32 5.46 5.46 600
Jan 31, 2024 5.34 5.60 5.32 5.60 5.60 1,800
Jan 30, 2024 5.55 5.57 5.55 5.57 5.57 216,400
Jan 29, 2024 5.57 5.61 5.57 5.59 5.59 18,300
Jan 26, 2024 5.45 5.59 5.45 5.55 5.55 18,800
Jan 25, 2024 5.68 5.68 5.46 5.46 5.46 5,900
Jan 24, 2024 5.71 5.75 5.68 5.74 5.74 12,000
Jan 23, 2024 5.60 5.66 5.01 5.61 5.61 79,400
Jan 22, 2024 5.50 5.60 5.45 5.60 5.60 250,000
Jan 19, 2024 5.56 5.56 5.25 5.43 5.43 58,500
Jan 18, 2024 5.00 5.50 4.96 5.32 5.32 32,300
Jan 17, 2024 4.59 5.04 4.21 5.04 5.04 16,000
Jan 16, 2024 4.35 4.59 4.35 4.59 4.59 15,500
Jan 12, 2024 4.32 4.36 4.30 4.36 4.36 49,400
Jan 11, 2024 4.20 4.32 4.20 4.30 4.30 48,800
Jan 10, 2024 4.15 4.36 4.15 4.20 4.20 24,300
Jan 9, 2024 4.09 4.15 4.08 4.15 4.15 22,000
Jan 8, 2024 4.07 4.11 3.92 4.09 4.09 14,800
Jan 5, 2024 4.07 4.13 3.99 4.00 4.00 37,800
Jan 4, 2024 4.00 4.05 3.96 4.05 4.05 7,000
Jan 3, 2024 4.00 4.04 3.81 3.92 3.92 6,500
Jan 2, 2024 4.01 4.01 3.95 4.01 4.01 14,900
Dec 29, 2023 4.03 4.03 3.12 3.89 3.89 2,841,400
Dec 28, 2023 3.89 3.89 3.89 3.89 3.89 -
Dec 27, 2023 3.89 3.89 3.89 3.89 3.89 400
Dec 26, 2023 3.85 4.13 3.85 4.05 4.05 4,000
Dec 22, 2023 3.75 3.83 3.61 3.75 3.75 6,800
Dec 21, 2023 3.69 3.80 3.69 3.78 3.78 2,700

Related Tickers

FNMAO Federal National Mortgage Association
16.25
+1.56%
 
FNMAM Federal National Mortgage Association
17.40
+2.05%
 
FNMAL Federal National Mortgage Association
17.50
-2.78%
 
FNMFO Federal National Mortgage Association
0.0000
0.00%
 
FNMAG Federal National Mortgage Association
18.20
0.00%
 
FNMAN Federal National Mortgage Association
17.00
-2.86%
 
FNMAT Federal National Mortgage Association
10.26
-0.06%
 
FNMAS Federal National Mortgage Association
11.23
-0.18%
 
COOP Mr. Cooper Group Inc.
95.14
+1.50%
 
FNMA Federal National Mortgage Association
2.6900
+0.75%