Federal Home Loan Mortgage Corporation (QB) (FMCKO)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -0.787401574803 | 3.175 | 3.3 | 3.145 | 125801 | 3.14557689 | CS |
| 4 | -0.06 | -1.8691588785 | 3.21 | 3.5 | 2.89 | 76362 | 3.25768873 | CS |
| 12 | -0.79 | -20.0507614213 | 3.94 | 4.255 | 2.61 | 37674 | 3.59907489 | CS |
| 26 | 0.09 | 2.94117647059 | 3.06 | 4.255 | 2.61 | 29852 | 3.62926471 | CS |
| 52 | 1.15 | 57.5 | 2 | 4.255 | 1.6 | 27237 | 3.25562813 | CS |
| 156 | 1.5999 | 103.212695955 | 1.5501 | 4.255 | 1.2 | 17769 | 2.70405002 | CS |
| 260 | -8.65 | -73.3050847458 | 11.8 | 11.9 | 1.2 | 22902 | 4.97108891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 3.15 | -0.14 | -4.26 | 3.15 | 3.15 | 3.15 | 4501 |
| 1726694940 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1726608540 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1726522140 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1726262940 | 3.29 | 0.15 | 4.61 | 3.3 | 3.3 | 3.29 | 1001 |
| 1726176540 | 3.145 | -0.01 | -0.16 | 3.175 | 3.175 | 3.145 | 250600 |
| 1726090140 | 3.15 | -0.2 | -5.97 | 3.35 | 3.35 | 3.0099999 | 1003 |
| 1726003500 | 3.35 | -0.05 | -1.47 | 3.35 | 3.35 | 3.35 | 1947 |
| 1725917160 | 3.4 | 0.26 | 8.11 | 3.35 | 3.5 | 3.35 | 200321 |
| 1725657600 | 3.1448999 | 0 | 0.00 | 3.1448999 | 3.1448999 | 3.1448999 | 0 |
| 1725571200 | 3.1448999 | 0 | 0.00 | 3.1448999 | 3.1448999 | 3.1448999 | 0 |
| 1725484800 | 3.1448999 | 0 | 0.00 | 3.1448999 | 3.1448999 | 3.1448999 | 0 |
| 1725398400 | 3.1448999 | 0 | 0.00 | 3.1448999 | 3.1448999 | 3.1448999 | 0 |
| 1725052800 | 3.1448999 | 0 | 0.00 | 3.1448999 | 3.1448999 | 3.1448999 | 0 |
| 1724966400 | 3.1448999 | 0.11 | 3.79 | 3.21 | 3.21 | 2.89 | 3300 |
| 1724880180 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1724793780 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1724707380 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1724448180 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1724361780 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1724275380 | 3.0299999 | 0.08 | 2.71 | 3.0299999 | 3.0299999 | 3.0299999 | 901 |
| 1724188800 | 2.95 | 0 | 0.00 | 2.77 | 2.95 | 2.77 | 218202 |
| 1724102880 | 2.95 | 0.05 | 1.72 | 2.95 | 2.95 | 2.95 | 501 |
| 1723843740 | 2.9 | 0.05 | 1.75 | 2.97 | 2.97 | 2.82 | 7100 |
| 1723756860 | 2.85 | -0.1 | -3.39 | 2.85 | 2.85 | 2.85 | 1000 |
| 1723670820 | 2.95 | -0.13 | -4.22 | 2.95 | 2.95 | 2.95 | 100 |
| 1723584360 | 3.08 | -0.21 | -6.38 | 3.08 | 3.08 | 3.08 | 195 |
| 1723497600 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1723238400 | 3.29 | 0.15 | 4.78 | 3.31 | 3.31 | 2.95 | 1561 |
| 1723152120 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1723065720 | 3.14 | 0.04 | 1.29 | 3.2799999 | 3.2799999 | 3.14 | 3862 |
| 1722979800 | 3.1 | 0.22 | 7.75 | 3.1 | 3.1 | 3.1 | 1001 |
| 1722893340 | 2.8769999 | -0.22 | -7.19 | 2.795 | 2.97 | 2.61 | 3300 |
| 1722634140 | 3.1 | -0.18 | -5.40 | 3.013 | 3.1 | 3.013 | 620 |
| 1722547620 | 3.277 | -0.42 | -11.43 | 3.55 | 3.55 | 2.97 | 6550 |
| 1722461220 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1722374820 | 3.7 | -0.07 | -1.86 | 3.6 | 3.7 | 3.6 | 610 |
| 1722288180 | 3.77 | -0.03 | -0.79 | 3.739 | 3.77 | 3.739 | 361 |
| 1722028800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1721942400 | 3.8 | -0.1 | -2.56 | 3.532 | 3.8 | 3.532 | 950 |
| 1721856480 | 3.9 | 0.05 | 1.30 | 3.9 | 3.9 | 3.9 | 600 |
| 1721770140 | 3.85 | -0.05 | -1.28 | 3.9 | 3.9 | 3.61 | 5016 |
| 1721683740 | 3.9 | -0.25 | -6.02 | 4.0199999 | 4.0199999 | 3.71 | 3512 |
| 1721424360 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1721337960 | 4.15 | 0.01 | 0.24 | 4.1875 | 4.255 | 4.15 | 651 |
| 1721251320 | 4.14 | -0.01 | -0.24 | 4.14 | 4.14 | 4 | 46388 |
| 1721164920 | 4.15 | 0.12 | 2.98 | 4.13 | 4.15 | 4.1 | 500870 |
| 1721078940 | 4.03 | 0.02 | 0.50 | 4.03 | 4.03 | 3.94 | 5531 |
| 1720819680 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1720733280 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1720646880 | 4.01 | -0.01 | -0.12 | 4.0199999 | 4.0199999 | 3.78 | 1251 |
| 1720560240 | 4.015 | 0 | 0.00 | 4.015 | 4.015 | 4.015 | 0 |
| 1720473840 | 4.015 | 0 | 0.00 | 4.015 | 4.015 | 4.015 | 0 |
| 1720214640 | 4.015 | 0.03 | 0.75 | 4.04 | 4.04 | 4.015 | 201 |
| 1720041000 | 3.985 | -0.04 | -0.87 | 3.985 | 3.985 | 3.985 | 100 |
| 1719955740 | 4.0199999 | 0 | 0.00 | 3.93 | 4.0199999 | 3.93 | 500 |
| 1719869220 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1719610020 | 4.0199999 | 0.03 | 0.75 | 3.94 | 4.04 | 3.87 | 12323 |
| 1719523740 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1719437340 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1719350940 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1719264540 | 3.99 | 0.14 | 3.58 | 3.99 | 3.99 | 3.99 | 250 |
| 1719005220 | 3.852 | 0.3 | 8.51 | 3.86 | 3.86 | 3.852 | 650 |
| 1718918640 | 3.55 | -0.48 | -11.91 | 3.55 | 3.55 | 3.55 | 150000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
