Federal Home Loan Mortgage Corporation (QB) (FMCC)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -5.75539568345 | 1.39 | 1.39 | 1.24 | 1204559 | 1.28841225 | CS |
| 4 | 0.04 | 3.14960629921 | 1.27 | 1.47 | 1.23 | 1591655 | 1.33569236 | CS |
| 12 | -0.11 | -7.74647887324 | 1.42 | 1.6 | 0.98 | 1810820 | 1.35823896 | CS |
| 26 | 0.26 | 24.7619047619 | 1.05 | 1.75 | 0.98 | 1938407 | 1.33364479 | CS |
| 52 | 0.86 | 191.111111111 | 0.45 | 1.75 | 0.4361 | 1679069 | 1.07384031 | CS |
| 156 | 0.15 | 12.9310344828 | 1.16 | 1.75 | 0.35 | 1843268 | 0.84321104 | CS |
| 260 | -1.11 | -45.867768595 | 2.42 | 4.04 | 0.35 | 2079195 | 1.51004181 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 1.31 | 0.04 | 3.15 | 1.27 | 1.37 | 1.24 | 2213058 |
| 1721942400 | 1.27 | -0.04 | -3.05 | 1.29 | 1.31 | 1.25 | 1670339 |
| 1721856480 | 1.31 | 0.01 | 0.77 | 1.31 | 1.31 | 1.28 | 703900 |
| 1721770140 | 1.3 | 0.02 | 1.56 | 1.28 | 1.33 | 1.28 | 635559 |
| 1721683740 | 1.28 | -0.03 | -2.29 | 1.31 | 1.32 | 1.27 | 1923300 |
| 1721424180 | 1.31 | -0.08 | -5.76 | 1.3899999 | 1.3899999 | 1.29 | 1118016 |
| 1721337960 | 1.3899999 | 0.02 | 1.83 | 1.37 | 1.41 | 1.32 | 1456267 |
| 1721251320 | 1.365 | -0.06 | -3.87 | 1.42 | 1.44 | 1.36 | 1531939 |
| 1721164920 | 1.42 | 0.02 | 1.43 | 1.3899999 | 1.47 | 1.3899999 | 2121939 |
| 1721078940 | 1.4 | 0.13 | 10.24 | 1.33 | 1.45 | 1.32 | 3476216 |
| 1720819200 | 1.27 | 0 | 0.00 | 1.25 | 1.3 | 1.25 | 1402003 |
| 1720733280 | 1.27 | 0.01 | 0.79 | 1.26 | 1.3 | 1.23 | 1638262 |
| 1720646880 | 1.26 | -0.04 | -3.08 | 1.28 | 1.31 | 1.25 | 737357 |
| 1720560540 | 1.3 | -0.01 | -0.76 | 1.31 | 1.35 | 1.27 | 2123640 |
| 1720473600 | 1.31 | -0.04 | -2.96 | 1.3799999 | 1.3799999 | 1.31 | 838041 |
| 1720214640 | 1.35 | -0.01 | -0.74 | 1.36 | 1.3799999 | 1.31 | 803681 |
| 1720041000 | 1.36 | 0.05 | 3.82 | 1.305 | 1.36 | 1.25 | 980249 |
| 1719955740 | 1.31 | -0.05 | -3.68 | 1.35 | 1.3899999 | 1.26 | 1323161 |
| 1719868980 | 1.36 | 0.01 | 0.74 | 1.35 | 1.45 | 1.35 | 2708102 |
| 1719610020 | 1.35 | 0.11 | 8.43 | 1.27 | 1.3799999 | 1.25 | 3077797 |
| 1719523200 | 1.245 | -0.01 | -0.40 | 1.22 | 1.28 | 1.21 | 1463878 |
| 1719437040 | 1.25 | 0.08 | 6.84 | 1.19 | 1.25 | 1.18 | 632538 |
| 1719350880 | 1.17 | -0.03 | -2.09 | 1.2 | 1.246 | 1.15 | 1589636 |
| 1719264540 | 1.195 | 0.12 | 10.65 | 1.08 | 1.22 | 1.07 | 1989706 |
| 1719005220 | 1.08 | -0.15 | -12.20 | 1.23 | 1.24 | 0.98 | 6784001 |
| 1718918640 | 1.23 | -0.01 | -0.81 | 1.22 | 1.24 | 1.19 | 1868389 |
| 1718746140 | 1.24 | -0.06 | -4.62 | 1.3 | 1.31 | 1.2 | 2698154 |
| 1718659680 | 1.3 | -0.05 | -3.70 | 1.35 | 1.37 | 1.3 | 1600143 |
| 1718400300 | 1.35 | 0.02 | 1.50 | 1.32 | 1.36 | 1.3 | 2110335 |
| 1718314140 | 1.33 | -0.07 | -5.00 | 1.3899999 | 1.41 | 1.32 | 4410130 |
| 1718227380 | 1.4 | -0.05 | -3.45 | 1.44 | 1.46 | 1.36 | 3914562 |
| 1718141340 | 1.45 | -0.1 | -6.45 | 1.49 | 1.55 | 1.42 | 1661732 |
| 1718054880 | 1.55 | 0.01 | 0.65 | 1.53 | 1.55 | 1.49 | 1246952 |
| 1717795800 | 1.54 | 0.02 | 1.32 | 1.5 | 1.58 | 1.5 | 2839569 |
| 1717709400 | 1.52 | 0.05 | 3.40 | 1.47 | 1.55 | 1.47 | 2574303 |
| 1717622460 | 1.47 | 0.04 | 2.80 | 1.43 | 1.49 | 1.43 | 3124879 |
| 1717536360 | 1.43 | -0.02 | -1.38 | 1.44 | 1.47 | 1.43 | 1630355 |
| 1717450140 | 1.45 | 0 | 0.00 | 1.3899999 | 1.48 | 1.3899999 | 2576433 |
| 1717190940 | 1.45 | -0.02 | -1.36 | 1.32 | 1.45 | 1.31 | 3700761 |
| 1717104540 | 1.47 | 0.11 | 8.09 | 1.3899999 | 1.47 | 1.36 | 1623476 |
| 1717018020 | 1.36 | -0.01 | -0.73 | 1.3799999 | 1.41 | 1.36 | 1148722 |
| 1716931740 | 1.37 | -0.05 | -3.52 | 1.3899999 | 1.406 | 1.37 | 1732270 |
| 1716585840 | 1.42 | 0 | 0.00 | 1.46 | 1.46 | 1.395 | 651428 |
| 1716499740 | 1.42 | -0.06 | -4.05 | 1.49 | 1.5 | 1.4 | 1287859 |
| 1716412800 | 1.48 | 0 | 0.00 | 1.48 | 1.525 | 1.47 | 694765 |
| 1716326940 | 1.48 | -0.08 | -5.13 | 1.55 | 1.6 | 1.47 | 1723971 |
| 1716240180 | 1.56 | 0.08 | 5.41 | 1.48 | 1.58 | 1.47 | 1838638 |
| 1715981340 | 1.48 | 0.02 | 1.37 | 1.45 | 1.5 | 1.43 | 1038599 |
| 1715894940 | 1.46 | 0.04 | 2.82 | 1.42 | 1.5 | 1.3899999 | 2225162 |
| 1715808000 | 1.42 | -0.02 | -1.39 | 1.45 | 1.46 | 1.3799999 | 686419 |
| 1715722140 | 1.44 | 0.04 | 2.86 | 1.4 | 1.45 | 1.36 | 3105824 |
| 1715635200 | 1.4 | 0.02 | 1.45 | 1.42 | 1.42 | 1.36 | 1053254 |
| 1715376000 | 1.3799999 | 0.07 | 5.75 | 1.305 | 1.3899999 | 1.28 | 799063 |
| 1715289720 | 1.305 | -0.05 | -3.33 | 1.35 | 1.36 | 1.25 | 991548 |
| 1715203200 | 1.35 | -0.02 | -1.46 | 1.37 | 1.3799999 | 1.3 | 1062771 |
| 1715117340 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.395 | 1.37 | 957248 |
| 1715030940 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.4 | 1.37 | 1532069 |
| 1714771740 | 1.3799999 | 0 | 0.00 | 1.42 | 1.43 | 1.3799999 | 405793 |
| 1714685340 | 1.3799999 | -0.02 | -1.43 | 1.405 | 1.41 | 1.3799999 | 709825 |
| 1714598400 | 1.4 | 0.04 | 2.94 | 1.381 | 1.44 | 1.36 | 1199234 |
| 1714512600 | 1.36 | -0.07 | -4.90 | 1.3899999 | 1.45 | 1.35 | 582422 |
| 1714425720 | 1.43 | 0.05 | 3.62 | 1.37 | 1.46 | 1.37 | 1879801 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
