OTC Markets OTCQB - Delayed Quote USD

Federal Home Loan Mortgage Corporation (FMCCP)

Compare
16.60 0.00 (0.00%)
At close: December 20 at 2:16:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 16.67 16.92 16.60 16.60 16.60 3,700
Dec 19, 2024 16.80 16.80 16.60 16.60 16.60 4,200
Dec 18, 2024 16.70 16.70 16.70 16.70 16.70 400
Dec 17, 2024 16.99 16.99 16.70 16.70 16.70 1,200
Dec 16, 2024 16.70 16.99 16.70 16.99 16.99 1,600
Dec 13, 2024 17.00 17.25 16.70 16.70 16.70 4,400
Dec 12, 2024 17.25 17.25 17.10 17.10 17.10 1,100
Dec 11, 2024 16.50 17.05 16.50 17.05 17.05 11,500
Dec 10, 2024 16.00 16.75 16.00 16.75 16.75 1,600
Dec 9, 2024 15.65 16.00 15.65 16.00 16.00 9,300
Dec 6, 2024 15.75 15.75 15.75 15.75 15.75 500
Dec 5, 2024 15.50 15.75 15.50 15.60 15.60 3,100
Dec 4, 2024 15.38 15.45 15.25 15.25 15.25 109,500
Dec 3, 2024 16.05 16.05 15.35 15.35 15.35 200
Dec 2, 2024 15.84 15.84 15.35 15.35 15.35 7,800
Nov 29, 2024 15.50 15.50 15.50 15.50 15.50 -
Nov 27, 2024 15.64 16.05 15.50 15.50 15.50 5,700
Nov 26, 2024 15.20 15.40 15.20 15.39 15.39 3,600
Nov 25, 2024 14.83 15.63 14.83 15.15 15.15 204,900
Nov 22, 2024 14.85 14.85 14.82 14.82 14.82 500
Nov 21, 2024 14.90 15.00 14.74 14.85 14.85 4,800
Nov 20, 2024 14.63 14.90 14.51 14.90 14.90 33,400
Nov 19, 2024 14.75 14.90 14.61 14.85 14.85 8,500
Nov 18, 2024 14.75 14.75 14.75 14.75 14.75 1,000
Nov 15, 2024 14.50 14.50 14.50 14.50 14.50 500
Nov 14, 2024 14.50 14.50 14.00 14.50 14.50 207,200
Nov 13, 2024 14.68 14.68 14.20 14.50 14.50 1,100
Nov 12, 2024 14.35 14.68 14.20 14.37 14.37 14,400
Nov 11, 2024 13.01 14.00 13.01 14.00 14.00 6,100
Nov 8, 2024 12.85 13.50 12.76 13.50 13.50 17,700
Nov 7, 2024 12.25 13.21 11.61 12.77 12.77 8,000
Nov 6, 2024 9.94 13.32 9.94 12.00 12.00 18,800
Nov 5, 2024 6.89 7.00 6.82 6.87 6.87 23,700
Nov 4, 2024 6.58 6.98 6.41 6.98 6.98 23,500
Nov 1, 2024 6.76 7.00 6.65 6.65 6.65 2,500
Oct 31, 2024 6.90 6.90 6.80 6.81 6.81 1,500
Oct 30, 2024 7.14 7.24 7.00 7.00 7.00 1,300
Oct 29, 2024 7.05 7.15 6.91 7.15 7.15 8,800
Oct 28, 2024 7.17 7.41 7.10 7.10 7.10 2,000
Oct 25, 2024 7.55 7.55 7.55 7.55 7.55 -
Oct 24, 2024 7.55 7.55 7.55 7.55 7.55 -
Oct 23, 2024 7.40 7.55 7.12 7.55 7.55 2,100
Oct 22, 2024 7.35 7.45 7.35 7.35 7.35 200
Oct 21, 2024 7.00 7.35 7.00 7.35 7.35 300
Oct 18, 2024 7.19 7.25 7.00 7.10 7.10 5,100
Oct 17, 2024 7.08 7.15 7.08 7.15 7.15 200
Oct 16, 2024 6.95 6.95 6.95 6.95 6.95 -
Oct 15, 2024 6.95 6.95 6.95 6.95 6.95 -
Oct 14, 2024 6.70 6.95 6.70 6.95 6.95 4,300
Oct 11, 2024 6.40 6.40 6.40 6.40 6.40 -
Oct 10, 2024 6.20 6.50 6.11 6.40 6.40 4,300
Oct 9, 2024 5.85 5.85 5.85 5.85 5.85 -
Oct 8, 2024 5.85 5.85 5.85 5.85 5.85 -
Oct 7, 2024 5.85 5.85 5.85 5.85 5.85 -
Oct 4, 2024 5.85 5.85 5.85 5.85 5.85 1,500
Oct 3, 2024 6.14 6.14 6.14 6.14 6.14 -
Oct 2, 2024 6.14 6.14 6.14 6.14 6.14 -
Oct 1, 2024 6.14 6.14 6.14 6.14 6.14 -
Sep 30, 2024 6.14 6.14 6.14 6.14 6.14 -
Sep 27, 2024 6.10 6.14 6.10 6.14 6.14 600
Sep 26, 2024 6.09 6.10 6.00 6.00 6.00 7,300
Sep 25, 2024 5.90 6.09 5.76 6.01 6.01 5,000
Sep 24, 2024 6.00 6.00 6.00 6.00 6.00 312,600
Sep 23, 2024 6.05 6.05 6.05 6.05 6.05 -
Sep 20, 2024 6.05 6.05 6.05 6.05 6.05 100
Sep 19, 2024 6.00 6.20 5.95 6.00 6.00 66,300
Sep 18, 2024 6.23 6.23 6.23 6.23 6.23 -
Sep 17, 2024 6.00 6.23 5.88 6.23 6.23 14,700
Sep 16, 2024 6.04 6.04 6.04 6.04 6.04 -
Sep 13, 2024 6.10 6.10 6.04 6.04 6.04 3,500
Sep 12, 2024 6.00 6.09 6.00 6.09 6.09 2,000
Sep 11, 2024 6.15 6.15 5.75 5.90 5.90 4,400
Sep 10, 2024 6.25 6.53 6.25 6.53 6.53 1,900
Sep 9, 2024 6.24 6.44 6.24 6.44 6.44 4,200
Sep 6, 2024 5.97 6.15 5.97 6.15 6.15 800
Sep 5, 2024 5.82 5.82 5.82 5.82 5.82 300
Sep 4, 2024 5.65 5.65 5.65 5.65 5.65 300
Sep 3, 2024 5.66 5.66 5.66 5.66 5.66 100
Aug 30, 2024 5.55 5.55 5.55 5.55 5.55 1,400
Aug 29, 2024 5.65 5.65 5.65 5.65 5.65 800
Aug 28, 2024 5.65 5.65 5.65 5.65 5.65 -
Aug 27, 2024 5.65 5.65 5.65 5.65 5.65 100
Aug 26, 2024 5.89 5.90 5.55 5.55 5.55 2,100
Aug 23, 2024 5.80 5.80 5.65 5.65 5.65 1,300
Aug 22, 2024 5.73 5.80 5.66 5.80 5.80 1,300
Aug 21, 2024 5.43 5.73 5.43 5.73 5.73 1,400
Aug 20, 2024 5.35 5.43 5.30 5.43 5.43 9,900
Aug 19, 2024 5.15 5.45 5.15 5.45 5.45 1,900
Aug 16, 2024 5.15 5.35 5.15 5.15 5.15 4,200
Aug 15, 2024 5.40 5.40 5.40 5.40 5.40 200
Aug 14, 2024 6.00 6.00 6.00 6.00 6.00 -
Aug 13, 2024 6.00 6.00 6.00 6.00 6.00 -
Aug 12, 2024 6.00 6.00 6.00 6.00 6.00 -
Aug 9, 2024 6.00 6.00 6.00 6.00 6.00 -
Aug 8, 2024 6.00 6.03 6.00 6.00 6.00 5,000
Aug 7, 2024 6.04 6.05 6.04 6.05 6.05 2,000
Aug 6, 2024 5.40 5.77 5.40 5.77 5.77 200
Aug 5, 2024 5.52 5.52 5.52 5.52 5.52 1,100
Aug 2, 2024 5.90 5.90 5.50 5.50 5.50 8,500
Aug 1, 2024 6.50 6.75 6.06 6.06 6.06 4,000
Jul 31, 2024 6.85 6.85 6.85 6.85 6.85 -
Jul 30, 2024 6.85 6.85 6.85 6.85 6.85 -
Jul 29, 2024 6.85 6.85 6.85 6.85 6.85 -
Jul 26, 2024 6.85 6.85 6.85 6.85 6.85 -
Jul 25, 2024 6.85 6.85 6.85 6.85 6.85 3,900
Jul 24, 2024 7.32 7.32 7.32 7.32 7.32 1,400
Jul 23, 2024 7.20 7.20 7.20 7.20 7.20 4,100
Jul 22, 2024 6.84 7.40 6.40 7.40 7.40 2,100
Jul 19, 2024 7.60 7.60 7.60 7.60 7.60 -
Jul 18, 2024 7.25 7.60 7.25 7.60 7.60 600
Jul 17, 2024 7.60 7.60 7.60 7.60 7.60 62,800
Jul 16, 2024 7.60 7.60 7.60 7.60 7.60 -
Jul 15, 2024 7.60 7.60 7.60 7.60 7.60 2,000
Jul 12, 2024 7.39 7.39 7.39 7.39 7.39 2,000
Jul 11, 2024 7.39 7.39 7.39 7.39 7.39 -
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 -
Jul 5, 2024 7.39 7.39 7.39 7.39 7.39 500
Jul 3, 2024 7.39 7.39 7.39 7.39 7.39 400
Jul 2, 2024 7.21 7.21 7.21 7.21 7.21 -
Jul 1, 2024 7.21 7.21 7.21 7.21 7.21 1,800
Jun 28, 2024 7.14 7.20 7.14 7.20 7.20 400
Jun 27, 2024 7.14 7.14 7.14 7.14 7.14 -
Jun 26, 2024 7.14 7.14 7.14 7.14 7.14 -
Jun 25, 2024 7.14 7.14 7.14 7.14 7.14 -
Jun 24, 2024 7.14 7.14 7.14 7.14 7.14 -
Jun 21, 2024 6.75 7.14 6.75 7.14 7.14 2,600
Jun 20, 2024 7.00 7.00 7.00 7.00 7.00 -
Jun 18, 2024 7.00 7.00 7.00 7.00 7.00 -
Jun 17, 2024 7.05 7.05 7.00 7.00 7.00 2,600
Jun 14, 2024 7.30 7.30 7.30 7.30 7.30 -
Jun 13, 2024 7.30 7.30 7.30 7.30 7.30 -
Jun 12, 2024 7.30 7.30 7.30 7.30 7.30 -
Jun 11, 2024 7.30 7.30 7.30 7.30 7.30 200
Jun 10, 2024 7.30 7.30 7.30 7.30 7.30 -
Jun 7, 2024 7.30 7.30 7.30 7.30 7.30 -
Jun 6, 2024 7.30 7.30 7.30 7.30 7.30 -
Jun 5, 2024 7.30 7.30 7.30 7.30 7.30 300
Jun 4, 2024 7.20 7.20 7.20 7.20 7.20 100
Jun 3, 2024 7.10 7.15 7.10 7.15 7.15 2,600
May 31, 2024 6.70 7.10 6.70 7.10 7.10 5,100
May 30, 2024 7.05 7.05 7.05 7.05 7.05 200
May 29, 2024 6.90 7.05 6.90 7.05 7.05 500
May 28, 2024 6.88 6.88 6.88 6.88 6.88 300
May 24, 2024 6.87 6.89 6.87 6.89 6.89 1,100
May 23, 2024 6.77 6.89 6.77 6.89 6.89 4,900
May 22, 2024 6.80 6.82 6.80 6.82 6.82 1,100
May 21, 2024 6.82 6.82 6.78 6.78 6.78 9,500
May 20, 2024 6.40 6.75 6.40 6.75 6.75 10,300
May 17, 2024 6.40 6.40 6.38 6.40 6.40 2,000
May 16, 2024 6.20 6.42 6.20 6.42 6.42 5,600
May 15, 2024 6.15 6.15 6.15 6.15 6.15 -
May 14, 2024 6.15 6.15 6.15 6.15 6.15 -
May 13, 2024 5.80 6.15 5.80 6.15 6.15 1,100
May 10, 2024 6.12 6.12 6.12 6.12 6.12 -
May 9, 2024 6.12 6.12 6.12 6.12 6.12 -
May 8, 2024 6.12 6.12 6.12 6.12 6.12 1,900
May 7, 2024 5.63 6.12 5.63 6.12 6.12 900
May 6, 2024 6.12 6.12 6.12 6.12 6.12 -
May 3, 2024 6.12 6.12 6.12 6.12 6.12 100
May 2, 2024 5.80 5.80 5.80 5.80 5.80 200
May 1, 2024 5.75 5.75 5.75 5.75 5.75 -
Apr 30, 2024 5.75 5.75 5.75 5.75 5.75 -
Apr 29, 2024 5.75 5.75 5.75 5.75 5.75 -
Apr 26, 2024 5.75 5.75 5.75 5.75 5.75 -
Apr 25, 2024 5.75 5.75 5.75 5.75 5.75 500
Apr 24, 2024 5.90 5.90 5.90 5.90 5.90 -
Apr 23, 2024 5.90 5.90 5.90 5.90 5.90 -
Apr 22, 2024 5.90 5.90 5.90 5.90 5.90 -
Apr 19, 2024 5.90 5.90 5.90 5.90 5.90 -
Apr 18, 2024 5.90 5.90 5.90 5.90 5.90 100
Apr 17, 2024 5.50 5.50 5.50 5.50 5.50 100
Apr 16, 2024 5.75 5.75 5.75 5.75 5.75 100
Apr 15, 2024 5.75 5.75 5.75 5.75 5.75 100
Apr 12, 2024 5.75 5.75 5.75 5.75 5.75 -
Apr 11, 2024 5.50 5.75 5.50 5.75 5.75 2,300
Apr 10, 2024 5.40 5.40 5.40 5.40 5.40 -
Apr 9, 2024 5.40 5.40 5.40 5.40 5.40 1,000
Apr 8, 2024 5.45 5.45 5.45 5.45 5.45 -
Apr 5, 2024 5.50 5.50 5.45 5.45 5.45 2,200
Apr 4, 2024 5.60 5.60 5.60 5.60 5.60 100
Apr 3, 2024 5.70 5.70 5.70 5.70 5.70 -
Apr 2, 2024 5.70 5.70 5.70 5.70 5.70 -
Apr 1, 2024 5.70 5.70 5.70 5.70 5.70 -
Mar 28, 2024 5.70 5.70 5.70 5.70 5.70 -
Mar 27, 2024 5.70 5.70 5.70 5.70 5.70 -
Mar 26, 2024 5.74 5.74 5.70 5.70 5.70 400
Mar 25, 2024 6.18 6.18 6.18 6.18 6.18 -
Mar 22, 2024 6.18 6.18 6.18 6.18 6.18 -
Mar 21, 2024 6.18 6.18 6.18 6.18 6.18 -
Mar 20, 2024 5.99 6.18 5.99 6.18 6.18 700
Mar 19, 2024 5.99 5.99 5.99 5.99 5.99 600
Mar 18, 2024 5.59 6.00 5.59 6.00 6.00 800
Mar 15, 2024 6.16 6.16 6.16 6.16 6.16 -
Mar 14, 2024 6.16 6.16 6.16 6.16 6.16 -
Mar 13, 2024 6.16 6.16 6.16 6.16 6.16 -
Mar 12, 2024 6.16 6.16 6.16 6.16 6.16 -
Mar 11, 2024 6.16 6.16 6.16 6.16 6.16 -
Mar 8, 2024 6.00 6.16 6.00 6.16 6.16 400
Mar 7, 2024 6.00 6.00 6.00 6.00 6.00 200
Mar 6, 2024 5.53 5.80 5.53 5.80 5.80 500
Mar 5, 2024 5.54 5.54 5.54 5.54 5.54 -
Mar 4, 2024 5.54 5.54 5.54 5.54 5.54 -
Mar 1, 2024 5.54 5.54 5.54 5.54 5.54 -
Feb 29, 2024 5.54 5.54 5.54 5.54 5.54 -
Feb 28, 2024 5.07 5.54 5.07 5.54 5.54 300
Feb 27, 2024 5.54 5.54 5.54 5.54 5.54 100
Feb 26, 2024 5.59 5.59 5.59 5.59 5.59 -
Feb 23, 2024 5.59 5.59 5.59 5.59 5.59 -
Feb 22, 2024 5.59 5.59 5.59 5.59 5.59 100
Feb 21, 2024 5.38 5.38 5.38 5.38 5.38 -
Feb 20, 2024 5.38 5.38 5.38 5.38 5.38 100
Feb 16, 2024 5.38 5.38 5.38 5.38 5.38 -
Feb 15, 2024 5.38 5.38 5.38 5.38 5.38 -
Feb 14, 2024 5.36 5.38 5.36 5.38 5.38 900
Feb 13, 2024 5.30 5.30 5.30 5.30 5.30 -
Feb 12, 2024 5.30 5.30 5.30 5.30 5.30 -
Feb 9, 2024 5.30 5.30 5.30 5.30 5.30 -
Feb 8, 2024 5.25 5.30 4.98 5.30 5.30 6,200
Feb 7, 2024 5.07 5.07 5.00 5.00 5.00 2,200
Feb 6, 2024 5.27 5.27 5.20 5.21 5.21 800
Feb 5, 2024 5.74 5.74 5.74 5.74 5.74 -
Feb 2, 2024 5.74 5.74 5.74 5.74 5.74 -
Feb 1, 2024 5.74 5.74 5.74 5.74 5.74 -
Jan 31, 2024 5.56 5.77 5.56 5.74 5.74 1,200
Jan 30, 2024 5.85 5.85 5.85 5.85 5.85 -
Jan 29, 2024 5.85 5.85 5.85 5.85 5.85 -
Jan 26, 2024 5.56 5.85 5.56 5.85 5.85 700
Jan 25, 2024 5.92 6.00 5.89 5.89 5.89 600
Jan 24, 2024 6.15 6.17 6.13 6.15 6.15 21,500
Jan 23, 2024 5.90 6.07 5.75 5.90 5.90 740,400
Jan 22, 2024 5.60 5.98 5.60 5.98 5.98 4,300
Jan 19, 2024 5.45 5.78 5.30 5.30 5.30 7,000
Jan 18, 2024 5.25 5.54 5.25 5.48 5.48 1,000
Jan 17, 2024 5.00 5.26 5.00 5.20 5.20 10,200
Jan 16, 2024 4.73 4.81 4.73 4.81 4.81 4,100
Jan 12, 2024 4.51 4.65 4.51 4.65 4.65 300
Jan 11, 2024 4.58 4.58 4.58 4.58 4.58 -
Jan 10, 2024 4.56 4.58 4.56 4.58 4.58 2,100
Jan 9, 2024 4.49 4.58 4.48 4.58 4.58 300
Jan 8, 2024 4.37 4.37 4.37 4.37 4.37 -
Jan 5, 2024 4.30 4.37 4.11 4.37 4.37 4,800
Jan 4, 2024 4.30 4.30 4.21 4.21 4.21 300
Jan 3, 2024 4.40 4.58 4.40 4.58 4.58 1,200
Jan 2, 2024 4.32 4.32 4.32 4.32 4.32 -
Dec 29, 2023 4.32 4.32 4.32 4.32 4.32 200
Dec 28, 2023 4.50 4.50 4.50 4.50 4.50 -
Dec 27, 2023 4.59 4.59 4.25 4.50 4.50 6,600
Dec 26, 2023 4.19 4.58 4.11 4.58 4.58 6,100
Dec 22, 2023 3.94 4.19 3.94 4.19 4.19 500
Dec 21, 2023 3.93 3.95 3.75 3.79 3.79 5,600

Related Tickers

FNMAN Federal National Mortgage Association
17.00
-2.86%
 
FNMAK Federal National Mortgage Association
17.75
0.00%
 
FNMAL Federal National Mortgage Association
17.50
-2.78%
 
FNMAJ Federal National Mortgage Association
9.55
+1.60%
 
FNMAS Federal National Mortgage Association
11.23
-0.18%
 
FNMA Federal National Mortgage Association
2.6900
+0.75%