Federal Home Loan Mortgage Corporation (QB) (FMCKL)
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 | -0.47 | -10.9302325581 | 4.3 | 4.6 | 3.77 | 31257 | 3.88269549 | CS |
| 4 | -0.17 | -4.25 | 4 | 4.6 | 3.77 | 102032 | 4.25955985 | CS |
| 12 | 0.43 | 12.6470588235 | 3.4 | 4.6 | 3.34 | 62531 | 4.12481108 | CS |
| 26 | 0.03 | 0.789473684211 | 3.8 | 4.6 | 3.13 | 41453 | 3.90763428 | CS |
| 52 | 1.88 | 96.4102564103 | 1.95 | 4.6 | 1.6 | 54011 | 3.16973953 | CS |
| 156 | 2.22 | 137.888198758 | 1.61 | 4.6 | 1.28 | 37263 | 2.55141834 | CS |
| 260 | -6.57 | -63.1730769231 | 10.4 | 13.5 | 1.25 | 29929 | 4.58504982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 3.83 | -0.27 | -6.59 | 3.83 | 3.83 | 3.83 | 1000 |
| 1721942400 | 4.1 | 0.25 | 6.49 | 3.94 | 4.1 | 3.94 | 8099 |
| 1721856480 | 3.85 | -0.39 | -9.20 | 3.8 | 3.85 | 3.8 | 122700 |
| 1721770140 | 4.24 | 0.47 | 12.47 | 4.29 | 4.29 | 4.1 | 301 |
| 1721683740 | 3.77 | -0.73 | -16.22 | 4.58 | 4.6 | 3.77 | 18358 |
| 1721424180 | 4.5 | 0.2 | 4.65 | 4.3 | 4.5 | 4.22 | 6825 |
| 1721337960 | 4.3 | -0.2 | -4.44 | 4.3 | 4.3 | 4.3 | 1000 |
| 1721251320 | 4.5 | 0.2 | 4.65 | 4.5 | 4.5 | 4.4 | 2450 |
| 1721164920 | 4.3 | 0.05 | 1.18 | 4.3125 | 4.5 | 4.25 | 1457985 |
| 1721078940 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 2098 |
| 1720819680 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1720733280 | 4.25 | 0.15 | 3.66 | 4.13 | 4.25 | 4.07 | 356 |
| 1720646940 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1720560540 | 4.1 | -0.02 | -0.49 | 4.1 | 4.1 | 4.1 | 800 |
| 1720473600 | 4.12 | -0.18 | -4.19 | 4.16 | 4.25 | 4.088 | 4105 |
| 1720214640 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 2950 |
| 1720041000 | 4.3 | 0.05 | 1.18 | 4.3 | 4.3 | 4.3 | 501 |
| 1719955380 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1719868980 | 4.25 | 0.05 | 1.19 | 4.2 | 4.25 | 4.2 | 2563 |
| 1719610020 | 4.2 | 0.63 | 17.65 | 4 | 4.2 | 4 | 1414 |
| 1719523200 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 125006 |
| 1719437040 | 3.57 | -0.18 | -4.80 | 3.57 | 3.57 | 3.57 | 124211 |
| 1719350940 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1719264540 | 3.75 | -0.15 | -3.85 | 3.75 | 3.75 | 3.75 | 5108 |
| 1719005100 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1718918700 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1718745900 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1718659500 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1718400300 | 3.9 | -0.03 | -0.76 | 3.9 | 3.9 | 3.9 | 1000 |
| 1718314140 | 3.93 | 0.03 | 0.77 | 3.93 | 3.93 | 3.93 | 1000 |
| 1718227380 | 3.9 | -0.25 | -6.02 | 3.975 | 3.975 | 3.9 | 540 |
| 1718141280 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1718054880 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 500 |
| 1717795800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 200 |
| 1717709400 | 4.15 | 0.03 | 0.73 | 4.15 | 4.15 | 4.15 | 100 |
| 1717622460 | 4.12 | 0.07 | 1.73 | 4.12 | 4.12 | 4.12 | 2150 |
| 1717536540 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1717450140 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1717190940 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1717104540 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 200 |
| 1717018020 | 4.05 | 0.05 | 1.25 | 4 | 4.05 | 4 | 1928 |
| 1716931740 | 4 | 0 | 0.00 | 4 | 4 | 4 | 2501 |
| 1716585840 | 4 | 0.09 | 2.30 | 4 | 4.025 | 4 | 324917 |
| 1716499740 | 3.91 | -0.09 | -2.25 | 3.85 | 4 | 3.85 | 131500 |
| 1716412800 | 4 | 0.01 | 0.25 | 4 | 4 | 4 | 1000 |
| 1716326580 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1716240180 | 3.99 | 0.25 | 6.68 | 3.79 | 3.99 | 3.79 | 1800 |
| 1715981340 | 3.74 | 0.3 | 8.72 | 3.69 | 3.74 | 3.6125 | 10500 |
| 1715894940 | 3.44 | -0.16 | -4.44 | 3.65 | 3.67 | 3.41 | 1300 |
| 1715808000 | 3.6 | 0 | 0.00 | 3.495 | 3.65 | 3.495 | 6000 |
| 1715722140 | 3.6 | 0.26 | 7.78 | 3.6 | 3.6 | 3.6 | 700 |
| 1715635200 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1715376000 | 3.34 | -0.1 | -2.91 | 3.4 | 3.4 | 3.34 | 1500 |
| 1715289600 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1715203200 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1715116800 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1715030400 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1714771200 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1714684800 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1714598400 | 3.44 | 0.04 | 1.06 | 3.535 | 3.535 | 3.34 | 800 |
| 1714512600 | 3.404 | 0 | 0.00 | 3.404 | 3.404 | 3.404 | 0 |
| 1714397400 | 3.404 | 0 | 0.00 | 3.404 | 3.404 | 3.404 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
