OTC Markets OTCQB - Delayed Quote USD

Federal Home Loan Mortgage Corporation (FMCCS)

Compare
15.91 +0.41 (+2.65%)
As of December 20 at 12:25:38 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 16.00 16.00 15.91 15.91 15.91 200
Dec 19, 2024 15.75 15.75 15.50 15.50 15.50 4,500
Dec 18, 2024 16.50 16.50 15.98 15.98 15.98 4,000
Dec 17, 2024 15.86 16.50 15.86 16.49 16.49 5,900
Dec 16, 2024 16.21 16.30 15.98 16.25 16.25 8,800
Dec 13, 2024 16.08 16.19 15.50 16.19 16.19 11,400
Dec 12, 2024 16.10 16.50 16.10 16.19 16.19 1,500
Dec 11, 2024 16.25 16.35 15.60 15.60 15.60 7,100
Dec 10, 2024 15.32 16.25 15.32 16.25 16.25 74,200
Dec 9, 2024 15.18 15.50 15.00 15.25 15.25 21,300
Dec 6, 2024 14.90 15.18 14.90 15.18 15.18 3,800
Dec 5, 2024 14.70 15.05 14.70 15.05 15.05 500
Dec 4, 2024 14.86 14.86 14.86 14.86 14.86 200
Dec 3, 2024 14.77 15.18 14.67 14.85 14.85 1,000
Dec 2, 2024 15.13 15.18 14.96 15.18 15.18 5,000
Nov 29, 2024 15.03 15.15 15.03 15.10 15.10 4,700
Nov 27, 2024 14.82 15.15 14.82 15.15 15.15 8,800
Nov 26, 2024 14.75 15.15 14.54 14.92 14.92 6,700
Nov 25, 2024 14.75 15.25 14.75 15.04 15.04 26,400
Nov 22, 2024 14.19 14.75 14.19 14.58 14.58 2,000
Nov 21, 2024 14.35 14.75 14.29 14.75 14.75 9,900
Nov 20, 2024 14.41 14.50 14.25 14.25 14.25 800
Nov 19, 2024 14.35 14.75 14.25 14.75 14.75 58,300
Nov 18, 2024 14.21 14.50 13.50 14.35 14.35 162,600
Nov 15, 2024 14.21 14.21 13.50 13.50 13.50 500
Nov 14, 2024 13.53 13.60 13.53 13.60 13.60 800
Nov 13, 2024 13.90 14.00 13.38 13.55 13.55 22,300
Nov 12, 2024 13.56 14.31 13.20 13.77 13.77 48,300
Nov 11, 2024 12.84 13.61 12.62 13.61 13.61 40,100
Nov 8, 2024 12.66 13.25 12.53 12.90 12.90 102,600
Nov 7, 2024 12.05 12.75 12.05 12.70 12.70 6,100
Nov 6, 2024 9.00 12.31 9.00 11.75 11.75 13,700
Nov 5, 2024 6.78 6.98 6.74 6.98 6.98 1,500
Nov 4, 2024 7.00 7.03 6.50 6.50 6.50 4,800
Nov 1, 2024 6.30 7.03 6.30 7.03 7.03 2,400
Oct 31, 2024 6.89 6.96 6.68 6.68 6.68 4,100
Oct 30, 2024 7.01 7.06 6.93 6.98 6.98 800
Oct 29, 2024 6.82 7.30 6.82 7.00 7.00 2,300
Oct 28, 2024 7.40 7.40 7.40 7.40 7.40 700
Oct 25, 2024 7.37 7.37 7.37 7.37 7.37 300
Oct 24, 2024 7.50 7.50 7.50 7.50 7.50 -
Oct 23, 2024 7.30 7.50 7.21 7.50 7.50 407,900
Oct 22, 2024 7.21 7.50 7.21 7.31 7.31 105,800
Oct 21, 2024 7.19 7.21 7.19 7.21 7.21 200
Oct 18, 2024 7.11 7.11 7.11 7.11 7.11 500
Oct 17, 2024 7.02 7.02 7.02 7.02 7.02 -
Oct 16, 2024 7.02 7.02 7.02 7.02 7.02 -
Oct 15, 2024 7.02 7.02 7.02 7.02 7.02 -
Oct 14, 2024 6.99 7.02 6.99 7.02 7.02 200
Oct 11, 2024 6.55 6.75 6.10 6.55 6.55 1,300
Oct 10, 2024 6.37 6.42 6.37 6.42 6.42 1,100
Oct 9, 2024 6.26 6.26 6.26 6.26 6.26 -
Oct 8, 2024 6.26 6.26 6.26 6.26 6.26 -
Oct 7, 2024 6.26 6.26 6.26 6.26 6.26 -
Oct 4, 2024 5.64 6.26 5.64 6.26 6.26 3,100
Oct 3, 2024 5.51 5.51 5.51 5.51 5.51 300
Oct 2, 2024 6.15 6.16 6.01 6.01 6.01 5,800
Oct 1, 2024 5.95 5.95 5.95 5.95 5.95 -
Sep 30, 2024 5.95 5.95 5.95 5.95 5.95 -
Sep 27, 2024 5.95 5.95 5.95 5.95 5.95 -
Sep 26, 2024 5.95 5.95 5.95 5.95 5.95 -
Sep 25, 2024 5.91 6.04 5.80 5.95 5.95 5,200
Sep 24, 2024 6.15 6.15 6.15 6.15 6.15 -
Sep 23, 2024 6.15 6.15 6.15 6.15 6.15 -
Sep 20, 2024 6.15 6.15 6.15 6.15 6.15 -
Sep 19, 2024 6.15 6.15 6.15 6.15 6.15 -
Sep 18, 2024 6.15 6.15 6.15 6.15 6.15 -
Sep 17, 2024 6.15 6.15 6.15 6.15 6.15 -
Sep 16, 2024 6.15 6.15 6.15 6.15 6.15 -
Sep 13, 2024 6.15 6.15 6.15 6.15 6.15 -
Sep 12, 2024 6.15 6.15 6.15 6.15 6.15 -
Sep 11, 2024 6.15 6.15 6.15 6.15 6.15 100
Sep 10, 2024 6.45 6.45 6.45 6.45 6.45 5,000
Sep 9, 2024 6.30 6.50 6.30 6.45 6.45 4,700
Sep 6, 2024 6.00 6.25 6.00 6.25 6.25 300
Sep 5, 2024 5.99 5.99 5.99 5.99 5.99 -
Sep 4, 2024 5.99 5.99 5.99 5.99 5.99 -
Sep 3, 2024 5.99 5.99 5.99 5.99 5.99 -
Aug 30, 2024 5.99 5.99 5.99 5.99 5.99 -
Aug 29, 2024 5.99 5.99 5.99 5.99 5.99 -
Aug 28, 2024 5.99 5.99 5.99 5.99 5.99 -
Aug 27, 2024 5.99 5.99 5.99 5.99 5.99 -
Aug 26, 2024 5.99 5.99 5.99 5.99 5.99 -
Aug 23, 2024 5.80 5.99 5.80 5.99 5.99 2,100
Aug 22, 2024 5.26 5.26 5.26 5.26 5.26 -
Aug 21, 2024 5.26 5.26 5.26 5.26 5.26 -
Aug 20, 2024 5.26 5.26 5.26 5.26 5.26 -
Aug 19, 2024 5.26 5.26 5.26 5.26 5.26 100
Aug 16, 2024 5.40 5.40 5.40 5.40 5.40 100
Aug 15, 2024 5.40 5.40 5.40 5.40 5.40 400
Aug 14, 2024 5.42 5.42 5.42 5.42 5.42 -
Aug 13, 2024 5.42 5.42 5.42 5.42 5.42 1,000
Aug 12, 2024 5.43 5.46 5.40 5.46 5.46 900
Aug 9, 2024 5.38 5.38 5.38 5.38 5.38 -
Aug 8, 2024 5.38 5.38 5.38 5.38 5.38 500
Aug 7, 2024 5.29 5.29 5.29 5.29 5.29 -
Aug 6, 2024 5.25 5.29 5.25 5.29 5.29 200
Aug 5, 2024 5.00 5.08 5.00 5.08 5.08 6,600
Aug 2, 2024 5.50 5.63 5.50 5.56 5.56 400
Aug 1, 2024 5.94 6.00 5.40 5.98 5.98 2,100
Jul 31, 2024 6.93 6.93 6.93 6.93 6.93 -
Jul 30, 2024 6.93 6.93 6.93 6.93 6.93 -
Jul 29, 2024 6.93 6.93 6.93 6.93 6.93 -
Jul 26, 2024 6.93 6.93 6.93 6.93 6.93 -
Jul 25, 2024 6.88 6.93 6.88 6.93 6.93 5,000
Jul 24, 2024 6.61 6.61 6.61 6.61 6.61 -
Jul 23, 2024 6.61 6.61 6.61 6.61 6.61 -
Jul 22, 2024 6.91 6.91 6.61 6.61 6.61 5,600
Jul 19, 2024 7.32 7.70 7.32 7.70 7.70 2,100
Jul 18, 2024 7.47 7.47 7.24 7.24 7.24 600
Jul 17, 2024 7.70 7.70 7.70 7.70 7.70 32,300
Jul 16, 2024 7.70 7.77 7.70 7.70 7.70 11,900
Jul 15, 2024 7.70 7.70 7.70 7.70 7.70 -
Jul 12, 2024 7.30 7.70 7.30 7.70 7.70 3,000
Jul 11, 2024 6.73 6.73 6.73 6.73 6.73 100
Jul 10, 2024 7.15 7.15 7.15 7.15 7.15 -
Jul 9, 2024 7.15 7.15 7.15 7.15 7.15 -
Jul 8, 2024 7.15 7.15 7.15 7.15 7.15 -
Jul 5, 2024 7.15 7.15 7.15 7.15 7.15 -
Jul 3, 2024 7.15 7.15 7.15 7.15 7.15 -
Jul 2, 2024 7.15 7.15 7.15 7.15 7.15 -
Jul 1, 2024 7.15 7.36 7.15 7.15 7.15 8,600
Jun 28, 2024 7.05 7.28 7.05 7.15 7.15 7,000
Jun 27, 2024 6.25 6.80 6.25 6.80 6.80 286,300
Jun 26, 2024 6.71 6.71 6.71 6.71 6.71 100
Jun 25, 2024 6.00 6.00 6.00 6.00 6.00 -
Jun 24, 2024 6.00 6.00 6.00 6.00 6.00 500
Jun 21, 2024 6.66 6.83 6.32 6.32 6.32 2,500
Jun 20, 2024 6.57 6.66 6.55 6.55 6.55 400
Jun 18, 2024 6.75 6.75 6.75 6.75 6.75 -
Jun 17, 2024 6.75 6.75 6.75 6.75 6.75 5,000
Jun 14, 2024 6.89 6.89 6.89 6.89 6.89 -
Jun 13, 2024 6.89 6.89 6.89 6.89 6.89 100
Jun 12, 2024 7.00 7.00 7.00 7.00 7.00 100
Jun 11, 2024 6.95 6.95 6.95 6.95 6.95 -
Jun 10, 2024 6.95 6.95 6.86 6.95 6.95 1,700
Jun 7, 2024 6.97 6.97 6.97 6.97 6.97 -
Jun 6, 2024 6.97 6.97 6.97 6.97 6.97 -
Jun 5, 2024 6.97 6.97 6.97 6.97 6.97 200
Jun 4, 2024 6.95 7.05 6.95 7.05 7.05 1,000
Jun 3, 2024 7.00 7.03 6.90 7.03 7.03 4,000
May 31, 2024 6.56 7.01 6.56 7.01 7.01 2,800
May 30, 2024 6.82 6.84 6.82 6.84 6.84 300
May 29, 2024 6.80 6.83 6.80 6.83 6.83 800
May 28, 2024 6.80 6.80 6.74 6.74 6.74 300
May 24, 2024 6.56 6.84 6.56 6.84 6.84 1,100
May 23, 2024 6.80 6.80 6.80 6.80 6.80 -
May 22, 2024 6.80 6.80 6.80 6.80 6.80 -
May 21, 2024 6.75 6.83 6.75 6.80 6.80 1,600
May 20, 2024 6.21 6.63 6.21 6.63 6.63 17,800
May 17, 2024 5.87 5.87 5.87 5.87 5.87 -
May 16, 2024 6.21 6.21 5.87 5.87 5.87 400
May 15, 2024 5.95 5.95 5.95 5.95 5.95 200
May 14, 2024 6.00 6.00 6.00 6.00 6.00 -
May 13, 2024 6.00 6.00 6.00 6.00 6.00 -
May 10, 2024 6.00 6.00 6.00 6.00 6.00 2,400
May 9, 2024 5.14 5.14 5.14 5.14 5.14 -
May 8, 2024 5.14 5.14 5.14 5.14 5.14 1,000
May 7, 2024 6.08 6.08 6.08 6.08 6.08 -
May 6, 2024 6.08 6.08 6.08 6.08 6.08 200
May 3, 2024 6.11 6.11 6.11 6.11 6.11 -
May 2, 2024 5.87 6.11 5.87 6.11 6.11 1,000
May 1, 2024 5.80 5.80 5.80 5.80 5.80 -
Apr 30, 2024 5.80 5.80 5.80 5.80 5.80 -
Apr 29, 2024 5.80 5.80 5.80 5.80 5.80 -
Apr 26, 2024 5.26 5.80 5.26 5.80 5.80 2,200
Apr 25, 2024 5.45 5.45 5.45 5.45 5.45 -
Apr 24, 2024 5.45 5.45 5.45 5.45 5.45 -
Apr 23, 2024 5.45 5.45 5.45 5.45 5.45 -
Apr 22, 2024 5.45 5.45 5.45 5.45 5.45 -
Apr 19, 2024 5.45 5.45 5.45 5.45 5.45 -
Apr 18, 2024 5.47 5.47 5.45 5.45 5.45 600
Apr 17, 2024 5.40 5.40 5.40 5.40 5.40 -
Apr 16, 2024 5.40 5.40 5.40 5.40 5.40 -
Apr 15, 2024 5.40 5.40 5.40 5.40 5.40 100
Apr 12, 2024 5.65 5.65 5.65 5.65 5.65 -
Apr 11, 2024 5.60 5.65 5.60 5.65 5.65 500
Apr 10, 2024 5.70 5.70 5.70 5.70 5.70 -
Apr 9, 2024 5.70 5.70 5.70 5.70 5.70 -
Apr 8, 2024 5.50 5.70 5.10 5.70 5.70 2,900
Apr 5, 2024 5.60 5.60 5.60 5.60 5.60 -
Apr 4, 2024 5.60 5.60 5.60 5.60 5.60 100
Apr 3, 2024 5.60 5.60 5.60 5.60 5.60 100
Apr 2, 2024 5.99 5.99 5.99 5.99 5.99 -
Apr 1, 2024 5.99 5.99 5.99 5.99 5.99 -
Mar 28, 2024 5.99 5.99 5.99 5.99 5.99 -
Mar 27, 2024 5.99 5.99 5.99 5.99 5.99 600
Mar 26, 2024 6.00 6.00 6.00 6.00 6.00 -
Mar 25, 2024 6.00 6.00 6.00 6.00 6.00 -
Mar 22, 2024 6.00 6.00 6.00 6.00 6.00 -
Mar 21, 2024 6.00 6.00 6.00 6.00 6.00 -
Mar 20, 2024 6.00 6.00 6.00 6.00 6.00 -
Mar 19, 2024 6.00 6.00 6.00 6.00 6.00 -
Mar 18, 2024 6.00 6.00 6.00 6.00 6.00 100
Mar 15, 2024 6.00 6.00 6.00 6.00 6.00 -
Mar 14, 2024 6.00 6.00 6.00 6.00 6.00 -
Mar 13, 2024 5.86 6.00 5.86 6.00 6.00 2,100
Mar 12, 2024 5.95 5.95 5.40 5.42 5.42 2,800
Mar 11, 2024 5.43 6.00 5.43 6.00 6.00 11,900
Mar 8, 2024 5.05 5.05 5.05 5.05 5.05 -
Mar 7, 2024 5.05 5.05 5.05 5.05 5.05 -
Mar 6, 2024 5.05 5.05 5.05 5.05 5.05 -
Mar 5, 2024 5.05 5.05 5.05 5.05 5.05 -
Mar 4, 2024 5.05 5.05 5.05 5.05 5.05 -
Mar 1, 2024 5.05 5.05 5.05 5.05 5.05 1,000
Feb 29, 2024 5.40 5.40 5.40 5.40 5.40 -
Feb 28, 2024 5.40 5.40 5.40 5.40 5.40 -
Feb 27, 2024 5.40 5.40 5.40 5.40 5.40 -
Feb 26, 2024 5.45 5.45 5.40 5.40 5.40 200
Feb 23, 2024 5.20 5.20 5.20 5.20 5.20 -
Feb 22, 2024 5.20 5.20 5.20 5.20 5.20 -
Feb 21, 2024 5.20 5.20 5.20 5.20 5.20 -
Feb 20, 2024 5.20 5.20 5.20 5.20 5.20 -
Feb 16, 2024 5.20 5.20 5.20 5.20 5.20 -
Feb 15, 2024 5.20 5.20 5.20 5.20 5.20 -
Feb 14, 2024 5.20 5.20 5.20 5.20 5.20 -
Feb 13, 2024 5.20 5.20 5.20 5.20 5.20 -
Feb 12, 2024 5.20 5.20 5.20 5.20 5.20 -
Feb 9, 2024 5.20 5.20 5.20 5.20 5.20 -
Feb 8, 2024 5.20 5.20 5.20 5.20 5.20 -
Feb 7, 2024 5.25 5.25 5.20 5.20 5.20 200
Feb 6, 2024 5.35 5.47 5.25 5.25 5.25 600
Feb 5, 2024 5.45 5.45 5.45 5.45 5.45 -
Feb 2, 2024 5.43 5.45 5.43 5.45 5.45 500
Feb 1, 2024 5.55 5.55 5.55 5.55 5.55 -
Jan 31, 2024 5.48 5.55 5.48 5.55 5.55 200
Jan 30, 2024 5.86 5.86 5.86 5.86 5.86 -
Jan 29, 2024 5.86 5.86 5.86 5.86 5.86 -
Jan 26, 2024 5.86 5.86 5.86 5.86 5.86 100
Jan 25, 2024 6.10 6.10 6.10 6.10 6.10 -
Jan 24, 2024 6.10 6.17 6.10 6.10 6.10 900
Jan 23, 2024 5.75 6.04 5.71 5.71 5.71 1,100
Jan 22, 2024 5.59 6.35 5.59 6.08 6.08 2,800
Jan 19, 2024 5.59 5.60 5.59 5.60 5.60 1,000
Jan 18, 2024 5.00 5.34 5.00 5.30 5.30 6,000
Jan 17, 2024 4.78 4.96 4.78 4.96 4.96 4,100
Jan 16, 2024 4.50 5.00 4.50 4.97 4.97 4,600
Jan 12, 2024 4.40 4.40 4.40 4.40 4.40 -
Jan 11, 2024 4.40 4.40 4.40 4.40 4.40 1,100
Jan 10, 2024 4.35 4.35 4.35 4.35 4.35 -
Jan 9, 2024 4.15 4.35 4.15 4.35 4.35 2,500
Jan 8, 2024 4.30 4.30 4.30 4.30 4.30 -
Jan 5, 2024 4.30 4.30 4.30 4.30 4.30 900
Jan 4, 2024 4.25 4.35 4.25 4.35 4.35 2,900
Jan 3, 2024 4.18 4.20 4.18 4.20 4.20 1,500
Jan 2, 2024 4.18 4.18 4.18 4.18 4.18 1,000
Dec 29, 2023 4.43 4.43 4.15 4.18 4.18 4,000
Dec 28, 2023 4.15 4.15 4.15 4.15 4.15 -
Dec 27, 2023 4.15 4.15 4.15 4.15 4.15 -
Dec 26, 2023 3.81 4.15 3.81 4.15 4.15 1,900

Related Tickers

FNMAO Federal National Mortgage Association
16.50
+1.54%
 
FNMFO Federal National Mortgage Association
34,000.00
+6.25%
 
FNMAG Federal National Mortgage Association
18.20
+0.55%
 
FNMAN Federal National Mortgage Association
17.00
-2.86%
 
FNMAM Federal National Mortgage Association
17.40
+2.05%
 
FNMAL Federal National Mortgage Association
17.50
-2.78%
 
FNMAJ Federal National Mortgage Association
9.80
+2.62%
 
FNMAS Federal National Mortgage Association
11.77
+4.62%
 
COOP Mr. Cooper Group Inc.
94.55
-0.63%
 
FNMA Federal National Mortgage Association
2.6200
-2.60%