Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Federal Home Loan Mortgage Corporation (FREGP)

16.01
-0.21
(-1.29%)
As of May 1 at 2:36:33 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 202516.2216.5216.0016.0116.0110,195
Apr 30, 202514.7916.2214.7916.2216.221,500
Apr 29, 202515.1615.1615.1615.1615.16600
Apr 28, 202515.2215.2215.2215.2215.22-
Apr 25, 202515.2215.2215.2215.2215.22-
Apr 24, 202515.2215.2215.2215.2215.22-
Apr 23, 202515.2215.2215.2215.2215.22-
Apr 22, 202515.2215.2215.2215.2215.22-
Apr 21, 202515.8015.8015.2215.2215.22200
Apr 17, 202515.8015.8015.8015.8015.80-
Apr 16, 202515.8015.8015.8015.8015.80-
Apr 15, 202515.8015.8015.8015.8015.80-
Apr 14, 202515.5015.8015.5015.8015.802,000
Apr 11, 202515.0315.0315.0315.0315.03-
Apr 10, 202515.0315.0315.0315.0315.03-
Apr 9, 202515.0315.0315.0315.0315.03-
Apr 8, 202515.0315.0315.0315.0315.03300
Apr 7, 202515.2515.5714.3914.6014.602,100
Apr 4, 202516.8716.8715.5015.5015.501,700
Apr 3, 202516.9416.9416.9416.9416.94-
Apr 2, 202516.9416.9416.9416.9416.941,000
Apr 1, 202518.0118.0118.0118.0118.01-
Mar 31, 202518.0118.0118.0118.0118.01-
Mar 28, 202518.0118.0118.0118.0118.01-
Mar 27, 202518.0118.0118.0118.0118.01-
Mar 26, 202518.0118.0118.0118.0118.01-
Mar 25, 202517.9718.0117.9718.0118.011,600
Mar 24, 202517.0017.0017.0017.0017.00-
Mar 21, 202517.0017.0017.0017.0017.00-
Mar 20, 202517.0017.0017.0017.0017.00-
Mar 19, 202516.9917.0016.9917.0017.00500
Mar 18, 202516.8316.9716.8316.8316.831,600
Mar 17, 202514.8514.8514.8514.8514.85-
Mar 14, 202514.8514.8514.8514.8514.85-
Mar 13, 202514.8514.8514.8514.8514.85-
Mar 12, 202514.8514.8514.8514.8514.85-
Mar 11, 202515.0715.0714.8514.8514.855,600
Mar 10, 202515.4915.4915.4915.4915.491,100
Mar 7, 202516.2516.2516.0016.0016.001,800
Mar 6, 202517.3617.3617.3617.3617.36-
Mar 5, 202517.3617.3617.3617.3617.36-
Mar 4, 202517.3617.3617.3617.3617.36-
Mar 3, 202517.1817.3617.1817.3617.36500
Feb 28, 202517.2517.5817.2517.5817.58800
Feb 27, 202517.2517.2517.2517.2517.25800
Feb 26, 202518.0018.0018.0018.0018.00-
Feb 25, 202518.0018.0018.0018.0018.00-
Feb 24, 202518.0018.0018.0018.0018.001,500
Feb 21, 202518.1918.1918.1918.1918.19-
Feb 20, 202518.1918.1918.1918.1918.19-
Feb 19, 202518.1918.1918.1918.1918.19-
Feb 18, 202518.1918.1918.1918.1918.19-
Feb 14, 202517.9418.1917.7718.1918.19800
Feb 13, 202517.4517.4517.4517.4517.45-
Feb 12, 202517.4517.4517.4517.4517.45-
Feb 11, 202517.4517.4517.4517.4517.45300
Feb 10, 202517.3417.3417.3417.3417.34-
Feb 7, 202517.3417.3417.3417.3417.34-
Feb 6, 202516.6117.3416.6117.3417.342,400
Feb 5, 202516.5016.5016.5016.5016.50400
Feb 4, 202516.4416.5016.4316.4916.492,300
Feb 3, 202516.7416.7416.7416.7416.74800
Jan 31, 202516.5516.5516.5516.5516.55-
Jan 30, 202516.5516.5516.5516.5516.55-
Jan 29, 202516.7617.1316.5416.5516.554,100
Jan 28, 202517.5017.5017.3017.5017.502,200
Jan 27, 202518.3318.3318.3318.3318.33-
Jan 24, 202518.3318.3318.3318.3318.33-
Jan 23, 202518.3318.3318.3318.3318.33-
Jan 22, 202518.3318.3316.8118.3318.332,500
Jan 21, 202516.9217.6516.9217.6517.65300
Jan 17, 202517.8017.8017.8017.8017.802,600
Jan 16, 202517.8017.8017.8017.8017.801,700
Jan 15, 202518.4918.7018.4818.6918.691,800
Jan 14, 202518.4818.4818.4818.4818.482,200
Jan 13, 202518.3818.3817.4417.4417.44600
Jan 10, 202517.6117.6117.6117.6117.61-
Jan 8, 202517.6117.6117.6117.6117.61-
Jan 7, 202517.6117.6117.6117.6117.61-
Jan 6, 202517.6117.6117.6117.6117.61-
Jan 3, 202517.6117.6117.6117.6117.61-
Jan 2, 202518.2518.2516.9017.6117.61900
Dec 31, 202417.0418.4917.0418.4618.46300
Dec 30, 202416.9917.0416.9917.0417.04900
Dec 27, 202416.9516.9516.9516.9516.95-
Dec 26, 202416.9516.9516.9516.9516.95-
Dec 24, 202416.9516.9516.9516.9516.95-
Dec 23, 202416.9516.9516.9516.9516.95200
Dec 20, 202416.9616.9616.9616.9616.96-
Dec 19, 202416.9616.9616.9616.9616.96-
Dec 18, 202416.9616.9616.9616.9616.96-
Dec 17, 202416.9616.9616.9616.9616.96-
Dec 16, 202416.9616.9616.9616.9616.96-
Dec 13, 202416.9616.9616.9616.9616.96-
Dec 12, 202416.9616.9616.9616.9616.96-
Dec 11, 202416.0416.9616.0016.9616.96400
Dec 10, 202415.7516.9915.7516.9416.946,200
Dec 9, 202415.4915.5015.4915.5015.50200
Dec 6, 202414.2714.2714.2714.2714.27-
Dec 5, 202414.2714.2714.2714.2714.27-
Dec 4, 202414.2714.2714.2714.2714.27-
Dec 3, 202414.2714.2714.2714.2714.27100
Dec 2, 202414.2715.0014.2615.0015.001,900
Nov 29, 202415.0915.0915.0915.0915.09-
Nov 27, 202415.0915.0915.0915.0915.09-
Nov 26, 202415.0915.2315.0915.0915.091,300
Nov 25, 202414.9915.2014.6815.1615.161,500
Nov 22, 202414.7414.9814.7414.9814.982,300
Nov 21, 202414.2714.2714.2714.2714.27100
Nov 20, 202414.3814.3814.2714.2714.27200
Nov 19, 202414.2514.2514.2514.2514.25200
Nov 18, 202414.1014.1014.1014.1014.10100
Nov 15, 202414.1014.1014.1014.1014.10400
Nov 14, 202412.7912.7912.7912.7912.79200
Nov 13, 202414.7514.7514.7514.7514.75-
Nov 12, 202413.7514.7513.7514.7514.75400
Nov 11, 202413.2413.9513.2413.7513.754,100
Nov 8, 202412.1412.8112.1412.8112.81800
Nov 7, 202411.8712.8511.8712.8212.822,800
Nov 6, 202411.0011.8711.0011.8711.875,100
Nov 5, 20246.617.036.466.806.8016,800
Nov 4, 20246.326.426.326.426.422,200
Nov 1, 20246.306.406.306.406.402,700
Oct 31, 20246.656.656.336.606.604,500
Oct 30, 20247.007.007.007.007.00-
Oct 29, 20247.007.006.827.007.006,700
Oct 28, 20247.197.197.197.197.19700
Oct 25, 20247.197.197.197.197.191,000
Oct 24, 20247.337.337.337.337.33-
Oct 23, 20247.337.337.337.337.33-
Oct 22, 20247.257.337.257.337.332,000
Oct 21, 20246.837.216.616.616.611,900
Oct 18, 20246.466.466.466.466.46-
Oct 17, 20246.626.626.466.466.462,100
Oct 16, 20246.746.756.746.756.751,800
Oct 15, 20246.746.746.746.746.74300
Oct 14, 20246.506.506.506.506.50-
Oct 11, 20246.506.506.506.506.501,100
Oct 10, 20245.755.755.755.755.75-
Oct 9, 20245.755.755.755.755.75-
Oct 8, 20245.755.755.755.755.75-
Oct 7, 20245.755.755.755.755.75-
Oct 4, 20245.755.755.755.755.75200
Oct 3, 20246.006.006.006.006.00-
Oct 2, 20246.006.006.006.006.00-
Oct 1, 20246.006.006.006.006.00-
Sep 30, 20246.006.006.006.006.00-
Sep 27, 20246.006.006.006.006.00-
Sep 26, 20246.006.006.006.006.00-
Sep 25, 20246.006.006.006.006.00-
Sep 24, 20246.006.006.006.006.00-
Sep 23, 20246.006.006.006.006.00-
Sep 20, 20246.006.006.006.006.00-
Sep 19, 20246.146.146.006.006.005,000
Sep 18, 20245.855.855.855.855.85-
Sep 17, 20245.855.855.855.855.85-
Sep 16, 20245.855.855.855.855.85-
Sep 13, 20245.855.855.855.855.85-
Sep 12, 20245.856.065.855.855.855,000
Sep 11, 20245.765.765.765.765.76300
Sep 10, 20246.256.256.256.256.25-
Sep 9, 20245.866.255.866.256.25600
Sep 6, 20245.465.465.465.465.46200
Sep 5, 20245.465.465.465.465.46-
Sep 4, 20245.465.465.465.465.46-
Sep 3, 20245.465.465.465.465.461,000
Aug 30, 20245.435.435.435.435.43500
Aug 29, 20245.725.725.605.605.601,100
Aug 28, 20245.305.305.305.305.30-
Aug 27, 20245.305.305.305.305.30-
Aug 26, 20245.305.305.305.305.30-
Aug 23, 20245.305.305.305.305.30-
Aug 22, 20245.405.405.305.305.30600
Aug 21, 20245.055.055.055.055.05700
Aug 20, 20245.255.255.255.255.25-
Aug 19, 20245.255.255.255.255.25-
Aug 16, 20245.255.255.255.255.25100
Aug 15, 20245.355.355.355.355.35-
Aug 14, 20245.405.405.355.355.35700
Aug 13, 20245.505.505.505.505.50-
Aug 12, 20245.505.505.505.505.50100
Aug 9, 20245.505.505.505.505.50-
Aug 8, 20245.505.505.505.505.50100
Aug 7, 20245.866.005.866.006.00200
Aug 6, 20245.615.615.605.605.60200
Aug 5, 20245.055.055.055.055.05100
Aug 2, 20245.705.705.005.155.1510,700
Aug 1, 20246.306.306.006.006.001,000
Jul 31, 20246.706.706.706.706.70-
Jul 30, 20246.706.706.706.706.70100
Jul 29, 20246.856.856.856.856.85-
Jul 26, 20246.856.856.856.856.85-
Jul 25, 20246.706.856.686.856.85300
Jul 24, 20247.007.007.007.007.00-
Jul 23, 20247.007.007.007.007.00-
Jul 22, 20247.007.007.007.007.00100
Jul 19, 20247.447.447.447.447.44-
Jul 18, 20247.447.447.447.447.44-
Jul 17, 20247.447.447.447.447.44-
Jul 16, 20247.447.447.447.447.44-
Jul 15, 20247.447.447.447.447.44500
Jul 12, 20247.447.447.447.447.44700
Jul 11, 20247.217.217.217.217.21-
Jul 10, 20247.217.217.217.217.21-
Jul 9, 20247.217.217.217.217.21-
Jul 8, 20247.007.217.007.217.212,300
Jul 5, 20247.017.017.017.017.01-
Jul 3, 20247.017.017.017.017.012,100
Jul 2, 20247.117.117.117.117.11-
Jul 1, 20247.117.117.117.117.11100
Jun 28, 20246.797.016.797.017.011,700
Jun 27, 20246.516.516.516.516.51-
Jun 26, 20246.516.516.516.516.51200
Jun 25, 20246.366.366.366.366.36-
Jun 24, 20246.366.366.366.366.36-
Jun 21, 20246.466.466.356.366.362,100
Jun 20, 20246.576.576.576.576.57-
Jun 18, 20246.576.576.576.576.57-
Jun 17, 20246.576.576.576.576.57-
Jun 14, 20246.576.576.576.576.57200
Jun 13, 20247.317.317.317.317.31-
Jun 12, 20247.307.317.307.317.311,600
Jun 11, 20246.666.666.446.446.441,900
Jun 10, 20247.267.267.267.267.26-
Jun 7, 20247.007.267.007.267.262,600
Jun 6, 20246.716.716.716.716.71200
Jun 5, 20246.476.476.476.476.47-
Jun 4, 20246.986.986.476.476.471,200
Jun 3, 20246.957.416.356.756.756,800
May 31, 20246.926.926.926.926.92-
May 30, 20246.656.926.656.926.921,400
May 29, 20247.018.206.356.506.5038,800
May 28, 20247.687.687.487.587.581,700
May 24, 20246.588.206.587.057.0530,100
May 23, 20245.595.595.595.595.59-
May 22, 20245.595.595.595.595.59-
May 21, 20245.595.595.595.595.59-
May 20, 20245.595.595.595.595.59-
May 17, 20245.595.595.595.595.59-
May 16, 20245.595.595.595.595.59-
May 15, 20245.595.595.595.595.59-
May 14, 20245.595.595.595.595.59-
May 13, 20245.595.595.595.595.59-
May 10, 20245.595.595.595.595.59-
May 9, 20245.595.595.595.595.59-
May 8, 20245.595.595.595.595.59100
May 7, 20245.375.375.375.375.37-
May 6, 20245.375.375.375.375.37-
May 3, 20245.375.375.375.375.37-
May 2, 20245.375.375.375.375.37-

Related Tickers

HBLNz.XC
 
LICHSGFIN.BO LIC Housing Finance Limited
601.65
+0.15%
 
PBB.DE Deutsche Pfandbriefbank AG
5.42
+0.37%
 
PNBHOUSING.NS PNB Housing Finance Limited
1,052.00
+4.14%
 
ECN.TO ECN Capital Corp.
2.8100
-1.06%
 
GHI Greystone Housing Impact Investors LP
12.25
+0.82%
 
MKP.TO MCAN Mortgage Corporation
18.97
-0.32%
 
FN.TO First National Financial Corporation
37.65
+1.02%
 
FNMA Federal National Mortgage Association
6.42
+1.90%
 
RKT Rocket Companies, Inc.
12.31
-3.68%