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 | 2.33 | 42.9097605893 | 5.43 | 9.2 | 5.41 | 7013947 | 7.53204501 | CS |
| 4 | 2.565 | 49.3743984601 | 5.195 | 9.2 | 4.99 | 2540944 | 6.76991366 | CS |
| 12 | 2.15 | 38.3244206774 | 5.61 | 9.2 | 4.05 | 3182429 | 5.56899612 | CS |
| 26 | 4.63 | 147.923322684 | 3.13 | 9.2 | 2.08 | 5084812 | 4.86530378 | CS |
| 52 | 6.27 | 420.805369128 | 1.49 | 9.2 | 0.935 | 4134223 | 3.7001755 | CS |
| 156 | 7.0826 | 1045.55653971 | 0.6774 | 9.2 | 0.35 | 2303551 | 2.50200521 | CS |
| 260 | 5.57 | 254.337899543 | 2.19 | 9.2 | 0.35 | 2377010 | 2.05750995 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748035500 | 7.76 | -0.29 | -3.60 | 7.9 | 8.2 | 7.4 | 11009151 |
| 1747949340 | 8.05 | 2.38 | 41.98 | 7.6 | 9.2 | 6 | 27284750 |
| 1747862760 | 5.67 | -0.16 | -2.74 | 5.83 | 5.99 | 5.61 | 2072962 |
| 1747776180 | 5.83 | 0.33 | 6.00 | 5.5 | 5.95 | 5.46 | 4142200 |
| 1747689900 | 5.5 | 0.04 | 0.73 | 5.44 | 5.5 | 5.41 | 765776 |
| 1747430400 | 5.46 | 0.03 | 0.55 | 5.43 | 5.5 | 5.42 | 804047 |
| 1747344000 | 5.43 | 0.02 | 0.37 | 5.37 | 5.5 | 5.36 | 727623 |
| 1747257600 | 5.41 | 0.01 | 0.19 | 5.5 | 5.505 | 5.32 | 779773 |
| 1747171560 | 5.4 | -0.05 | -0.92 | 5.4 | 5.53 | 5.4 | 1218791 |
| 1747084860 | 5.45 | 0.07 | 1.30 | 5.5 | 5.65 | 5.42 | 2016262 |
| 1746825600 | 5.38 | -0.04 | -0.74 | 5.44 | 5.48 | 5.2699999 | 1077539 |
| 1746739740 | 5.42 | 0.14 | 2.65 | 5.28 | 5.48 | 5.2 | 1909962 |
| 1746653160 | 5.28 | 0.01 | 0.19 | 5.3099999 | 5.33 | 5.19 | 1083982 |
| 1746566880 | 5.2699999 | 0.14 | 2.73 | 5.17 | 5.28 | 5.17 | 1065966 |
| 1746480420 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1746221220 | 5.13 | -0.04 | -0.77 | 5.17 | 5.264 | 5.1 | 1721291 |
| 1746134940 | 5.17 | -0.01 | -0.19 | 5.18 | 5.34 | 5.1 | 1230819 |
| 1746048480 | 5.18 | -0.03 | -0.58 | 5.2 | 5.2 | 4.99 | 795068 |
| 1745962020 | 5.21 | 0.08 | 1.56 | 5.13 | 5.23 | 5.0599999 | 1201028 |
| 1745875680 | 5.13 | -0.05 | -0.97 | 5.14 | 5.24 | 5.07 | 652035 |
| 1745616480 | 5.18 | -0.1 | -1.89 | 5.195 | 5.22 | 5.03 | 952642 |
| 1745529840 | 5.28 | 0.01 | 0.19 | 5.34 | 5.35 | 5.1449999 | 1079848 |
| 1745443560 | 5.2699999 | 0.1 | 1.93 | 5.3099999 | 5.4 | 5.18 | 1444053 |
| 1745357340 | 5.17 | 0.12 | 2.38 | 5.0199999 | 5.18 | 5.01 | 1110843 |
| 1745270400 | 5.05 | -0.13 | -2.51 | 5.2 | 5.21 | 4.89 | 1343099 |
| 1744925340 | 5.18 | 0.06 | 1.17 | 5.18 | 5.2634999 | 5.05 | 896647 |
| 1744838940 | 5.12 | -0.32 | -5.88 | 5.32 | 5.4 | 5.03 | 1543021 |
| 1744752360 | 5.44 | 0.22 | 4.21 | 5.2 | 5.45 | 5.17 | 2019558 |
| 1744666140 | 5.22 | 0.4 | 8.30 | 4.92 | 5.55 | 4.87 | 4635195 |
| 1744406940 | 4.82 | 0.07 | 1.47 | 4.8 | 4.96 | 4.67 | 1261544 |
| 1744320120 | 4.75 | -0.3 | -5.94 | 4.95 | 5.05 | 4.6 | 3132281 |
| 1744234140 | 5.05 | 0.75 | 17.44 | 4.19 | 5.15 | 4.1 | 5923524 |
| 1744147740 | 4.3 | -0.38 | -8.12 | 4.7699999 | 5.19 | 4.2 | 5174316 |
| 1744061220 | 4.68 | 0.02 | 0.43 | 4.15 | 4.69 | 4.0599999 | 8266225 |
| 1743802020 | 4.66 | -0.59 | -11.24 | 4.9 | 5.14 | 4.5 | 6396734 |
| 1743715440 | 5.25 | -0.36 | -6.42 | 5.325 | 5.63 | 5.12 | 2407244 |
| 1743629040 | 5.61 | -0.1 | -1.75 | 5.7 | 5.75 | 5.42 | 1279516 |
| 1743542640 | 5.71 | 0.36 | 6.73 | 5.37 | 5.74 | 5.35 | 2375913 |
| 1743456180 | 5.35 | -0.39 | -6.79 | 5.64 | 5.7 | 5.14 | 3348024 |
| 1743197340 | 5.74 | -0.29 | -4.81 | 6.0199999 | 6.07 | 5.67 | 1916198 |
| 1743110880 | 6.03 | 0.05 | 0.84 | 6 | 6.34 | 5.98 | 2051655 |
| 1743024540 | 5.98 | -0.28 | -4.47 | 6.235 | 6.48 | 5.9 | 3977278 |
| 1742938140 | 6.26 | 0.32 | 5.39 | 6 | 6.36 | 5.95 | 4912723 |
| 1742851200 | 5.94 | 0.5 | 9.19 | 5.76 | 5.98 | 5.5 | 5791670 |
| 1742592540 | 5.44 | 0.28 | 5.43 | 5.1849999 | 5.442 | 4.98 | 3300314 |
| 1742505960 | 5.16 | 0.08 | 1.57 | 5.09 | 5.17 | 4.95 | 5586315 |
| 1742419200 | 5.08 | 0.36 | 7.63 | 4.71 | 5.1 | 4.71 | 2571323 |
| 1742333400 | 4.72 | -0.12 | -2.48 | 4.955 | 4.96 | 4.58 | 2502897 |
| 1742246400 | 4.84 | -0.25 | -4.91 | 5.11 | 5.12 | 4.75 | 4063143 |
| 1741987680 | 5.09 | 0.5 | 10.89 | 4.72 | 5.1 | 4.675 | 5095747 |
| 1741901340 | 4.59 | -0.23 | -4.77 | 4.88 | 5.1 | 4.5 | 3064238 |
| 1741814940 | 4.82 | 0.39 | 8.80 | 4.55 | 4.88 | 4.5 | 3030797 |
| 1741728480 | 4.43 | 0.31 | 7.52 | 4.08 | 4.58 | 4.05 | 5557589 |
| 1741641600 | 4.12 | -0.83 | -16.77 | 4.8 | 4.9 | 4.12 | 6169045 |
| 1741386000 | 4.95 | -0.12 | -2.37 | 5.03 | 5.07 | 4.5 | 7991099 |
| 1741300140 | 5.07 | -0.42 | -7.65 | 5.43 | 5.5 | 5.01 | 3381470 |
| 1741213440 | 5.49 | 0.14 | 2.61 | 5.37 | 5.55 | 5.13 | 2155507 |
| 1741126800 | 5.3505 | -0.19 | -3.42 | 5.33 | 5.45 | 4.96 | 5080350 |
| 1741040760 | 5.54 | 0.05 | 0.91 | 5.49 | 5.74 | 5.49 | 2039446 |
| 1740781260 | 5.49 | -0.12 | -2.14 | 5.61 | 5.65 | 5.34 | 3709529 |
| 1740695340 | 5.61 | -0.01 | -0.18 | 5.63 | 5.94 | 5.6 | 3656846 |
| 1740608400 | 5.62 | -0.09 | -1.58 | 5.65 | 6.14 | 5.6 | 3076733 |
| 1740522480 | 5.71 | -0.49 | -7.90 | 5.9 | 6.01 | 5.5599999 | 3402383 |
| 1740435600 | 6.2 | -0.09 | -1.43 | 6.19 | 6.29 | 5.8 | 3997625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
