Federal Home Loan Mortgage Corporation (QB) (FMCCS)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.726744186047 | 6.88 | 6.93 | 6.88 | 5000 | 6.93 | CS |
| 4 | 0.2 | 2.97176820208 | 6.73 | 7.7675 | 6.61 | 7587 | 7.50217488 | CS |
| 12 | 1.79 | 34.8249027237 | 5.14 | 7.7675 | 5.14 | 11969 | 6.90104039 | CS |
| 26 | 1.45 | 26.4598540146 | 5.48 | 7.7675 | 5.05 | 8204 | 6.83063678 | CS |
| 52 | 3.85 | 125 | 3.08 | 7.7675 | 3 | 5261 | 6.26776933 | CS |
| 156 | 4.01 | 137.328767123 | 2.92 | 7.7675 | 2.27 | 8205 | 4.45293073 | CS |
| 260 | -11.36 | -62.110442865 | 18.29 | 23.75 | 2.27 | 8792 | 8.47659293 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288000 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1722028800 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1721942400 | 6.93 | 0.32 | 4.84 | 6.88 | 6.93 | 6.88 | 5000 |
| 1721856540 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1721770140 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1721683740 | 6.61 | -1.09 | -14.16 | 6.9125 | 6.9125 | 6.61 | 5640 |
| 1721424180 | 7.7 | 0.46 | 6.35 | 7.32 | 7.7 | 7.32 | 2130 |
| 1721337960 | 7.24 | -0.41 | -5.36 | 7.47 | 7.47 | 7.24 | 600 |
| 1721251320 | 7.65 | -0.05 | -0.65 | 7.6 | 7.65 | 7.6 | 32332 |
| 1721164920 | 7.7 | 0 | 0.00 | 7.7 | 7.7675 | 7.7 | 11871 |
| 1721078400 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1720819200 | 7.7 | 0.97 | 14.41 | 7.3 | 7.7 | 7.3 | 3000 |
| 1720733280 | 6.73 | -0.42 | -5.87 | 6.73 | 6.73 | 6.73 | 120 |
| 1720646580 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1720560180 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1720473780 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1720214580 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1720041780 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1719955380 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1719868980 | 7.15 | 0 | 0.00 | 7.15 | 7.3625 | 7.15 | 8603 |
| 1719610020 | 7.15 | 0.35 | 5.15 | 7.05 | 7.28 | 7.05 | 7000 |
| 1719523200 | 6.8 | 0.09 | 1.32 | 6.25 | 6.8 | 6.25 | 286316 |
| 1719437040 | 6.7112 | 0.71 | 11.85 | 6.7112 | 6.7112 | 6.7112 | 100 |
| 1719350940 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1719264540 | 6 | -0.32 | -5.06 | 6 | 6 | 6 | 500 |
| 1719005220 | 6.32 | -0.23 | -3.51 | 6.6625 | 6.8275 | 6.32 | 2491 |
| 1718918640 | 6.55 | -0.2 | -2.96 | 6.57 | 6.66 | 6.55 | 400 |
| 1718746080 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1718659680 | 6.75 | -0.14 | -2.03 | 6.75 | 6.75 | 6.75 | 5001 |
| 1718400540 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
| 1718314140 | 6.89 | -0.11 | -1.57 | 6.89 | 6.89 | 6.89 | 110 |
| 1718227380 | 7 | 0.05 | 0.72 | 7 | 7 | 7 | 100 |
| 1718141280 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1718054880 | 6.95 | -0.02 | -0.29 | 6.95 | 6.95 | 6.86 | 1700 |
| 1717795800 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 10 |
| 1717709400 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1717622460 | 6.97 | -0.08 | -1.13 | 6.97 | 6.97 | 6.97 | 232 |
| 1717536360 | 7.05 | 0.02 | 0.28 | 6.95 | 7.05 | 6.95 | 1009 |
| 1717450140 | 7.03 | 0.02 | 0.29 | 7 | 7.03 | 6.895 | 3958 |
| 1717190940 | 7.01 | 0.17 | 2.49 | 6.5599999 | 7.01 | 6.5599999 | 2787 |
| 1717104540 | 6.84 | 0.01 | 0.11 | 6.82 | 6.84 | 6.82 | 300 |
| 1717018020 | 6.8325 | 0.09 | 1.41 | 6.8 | 6.8325 | 6.8 | 800 |
| 1716931740 | 6.7375 | -0.1 | -1.50 | 6.8 | 6.8 | 6.7375 | 339 |
| 1716585840 | 6.84 | 0.04 | 0.59 | 6.5599999 | 6.84 | 6.5599999 | 1101 |
| 1716499740 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1716413340 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1716326940 | 6.8 | 0.17 | 2.56 | 6.75 | 6.8325 | 6.75 | 1617 |
| 1716240180 | 6.63 | 0.76 | 12.95 | 6.21 | 6.63 | 6.21 | 17800 |
| 1715981340 | 5.87 | 0 | 0.00 | 5.87 | 5.87 | 5.87 | 0 |
| 1715894940 | 5.87 | -0.08 | -1.34 | 6.21 | 6.21 | 5.87 | 400 |
| 1715808000 | 5.9494999 | -0.05 | -0.84 | 5.9494999 | 5.9494999 | 5.9494999 | 200 |
| 1715721600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1715635200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1715376000 | 6 | 0.86 | 16.73 | 6 | 6 | 6 | 2389 |
| 1715289600 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1715203200 | 5.14 | -0.94 | -15.46 | 5.14 | 5.14 | 5.14 | 1000 |
| 1715117340 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1715030940 | 6.08 | -0.03 | -0.49 | 6.08 | 6.08 | 6.08 | 200 |
| 1714771740 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1714685340 | 6.11 | 0.31 | 5.34 | 5.87 | 6.11 | 5.87 | 1000 |
| 1714599000 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1714512600 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
